Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.80 +0.04 (+0.33%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 2.705 2.710 2.655 2.673 30,195,380 -0.04(-1.39%)
Sep 29, 2005 2.765 2.775 2.696 2.711 36,431,820 -0.03(-1.19%)
Sep 28, 2005 2.707 2.758 2.698 2.744 25,608,976 +0.08(+2.98%)
Sep 27, 2005 2.632 2.670 2.611 2.664 16,745,051 +0.01(+0.38%)
Sep 26, 2005 2.588 2.661 2.557 2.654 34,654,756 +0.01(+0.23%)
Sep 23, 2005 2.648 2.691 2.643 2.648 21,068,036 -0.02(-0.85%)
Sep 22, 2005 2.755 2.756 2.638 2.671 29,978,762 -0.07(-2.51%)
Sep 21, 2005 2.655 2.747 2.654 2.740 30,810,466 +0.12(+4.78%)
Sep 20, 2005 2.619 2.633 2.600 2.615 22,522,850 -0.00(-0.10%)
Sep 19, 2005 2.576 2.626 2.574 2.618 18,817,624 +0.05(+1.94%)
Sep 16, 2005 2.536 2.576 2.531 2.568 15,393,199 +0.03(+1.33%)
Sep 15, 2005 2.520 2.538 2.509 2.534 19,974,254 +0.05(+2.06%)
Sep 14, 2005 2.460 2.487 2.444 2.483 15,874,570 +0.04(+1.53%)
Sep 13, 2005 2.485 2.493 2.442 2.446 14,493,301 -0.04(-1.58%)
Sep 12, 2005 2.539 2.539 2.469 2.485 20,878,162 +0.00(+0.09%)
Sep 09, 2005 2.403 2.494 2.396 2.483 16,904,172 +0.10(+3.99%)
Sep 08, 2005 2.378 2.398 2.361 2.387 16,060,433 +0.03(+1.43%)
Sep 07, 2005 2.400 2.406 2.344 2.354 15,231,404 -0.04(-1.47%)
Sep 06, 2005 2.374 2.396 2.342 2.389 17,996,618 +0.05(+2.19%)
Sep 02, 2005 2.324 2.343 2.313 2.337 16,433,497 +0.01(+0.24%)
Sep 01, 2005 2.330 2.367 2.325 2.332 22,252,746 -0.01(-0.32%)
Aug 31, 2005 2.288 2.339 2.282 2.339 25,469,914 +0.09(+3.99%)
Aug 30, 2005 2.224 2.250 2.217 2.250 19,772,344 +0.05(+2.16%)
Aug 29, 2005 2.189 2.213 2.171 2.202 18,757,452 +0.05(+2.44%)
Aug 26, 2005 2.202 2.205 2.139 2.150 18,983,430 -0.05(-2.39%)
Aug 25, 2005 2.180 2.205 2.168 2.202 38,214,232 +0.04(+1.73%)
Aug 24, 2005 2.126 2.168 2.123 2.165 17,654,308 +0.03(+1.44%)
Aug 23, 2005 2.189 2.190 2.130 2.134 21,548,072 -0.05(-2.48%)
Aug 22, 2005 2.137 2.202 2.137 2.189 27,566,556 +0.07(+3.50%)
Aug 19, 2005 2.135 2.150 2.061 2.115 49,780,524 -0.01(-0.60%)
Aug 18, 2005 2.173 2.187 2.114 2.127 27,582,600 -0.02(-1.06%)
Aug 17, 2005 2.202 2.206 2.143 2.150 34,012,924 -0.03(-1.57%)
Aug 16, 2005 2.245 2.265 2.182 2.185 26,761,594 -0.07(-3.15%)
Aug 15, 2005 2.245 2.273 2.194 2.256 27,498,360 +0.02(+1.07%)
Aug 12, 2005 2.165 2.234 2.147 2.232 34,900,788 +0.02(+0.73%)
Aug 11, 2005 2.244 2.255 2.179 2.216 28,772,658 -0.03(-1.17%)
Aug 10, 2005 2.234 2.249 2.225 2.242 31,996,512 +0.04(+1.63%)
Aug 09, 2005 2.169 2.206 2.145 2.206 31,430,900 +0.06(+2.84%)
Aug 08, 2005 2.143 2.173 2.135 2.145 19,420,676 +0.03(+1.22%)
Aug 05, 2005 2.132 2.143 2.103 2.119 17,297,292 +0.01(+0.48%)
Aug 04, 2005 2.122 2.131 2.095 2.109 23,757,032 -0.02(-1.09%)
Aug 03, 2005 2.116 2.150 2.115 2.132 24,414,908 +0.04(+2.06%)
Aug 02, 2005 2.056 2.092 2.051 2.089 24,813,376 +0.06(+3.12%)
Aug 01, 2005 1.966 2.034 1.964 2.026 23,501,638 +0.06(+3.06%)
Jul 29, 2005 1.991 1.991 1.955 1.966 18,265,384 -0.01(-0.30%)
Jul 28, 2005 1.924 1.986 1.924 1.972 28,581,448 +0.06(+3.15%)
Jul 27, 2005 1.877 1.920 1.858 1.912 19,499,568 +0.04(+1.95%)
Jul 26, 2005 1.852 1.882 1.845 1.875 27,513,070 +0.02(+1.21%)
Jul 25, 2005 1.889 1.898 1.849 1.852 46,168,900 -0.09(-4.47%)
Jul 22, 2005 1.918 1.940 1.903 1.939 24,350,724 +0.02(+1.21%)
Jul 21, 2005 1.914 1.930 1.895 1.916 20,383,420 +0.01(+0.35%)
Jul 20, 2005 1.883 1.912 1.862 1.909 30,750,294 +0.02(+1.27%)
Jul 19, 2005 1.892 1.900 1.872 1.885 27,804,566 -0.02(-1.02%)
Jul 18, 2005 1.908 1.926 1.896 1.905 19,781,704 -0.00(-0.14%)
Jul 15, 2005 1.944 1.944 1.898 1.907 19,286,962 -0.04(-2.09%)
Jul 14, 2005 1.991 2.006 1.933 1.948 23,349,204 -0.04(-1.90%)
Jul 13, 2005 1.997 2.004 1.981 1.986 11,617,105 -0.01(-0.52%)
Jul 12, 2005 1.987 2.001 1.978 1.996 26,230,748 +0.02(+0.93%)
Jul 11, 2005 1.981 1.998 1.972 1.978 15,287,564 +0.00(+0.00%)
Jul 08, 2005 1.972 2.011 1.968 1.978 25,412,416 +0.03(+1.73%)
Jul 07, 2005 1.944 1.949 1.919 1.944 24,566,004 -0.01(-0.44%)
Jul 06, 2005 1.974 1.987 1.948 1.953 19,817,808 -0.02(-1.17%)
Jul 05, 2005 1.944 2.011 1.931 1.976 24,686,348 +0.03(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.