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 (+0.29%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2005 1.636 1.661 1.625 1.652 21,292,328 +0.04(+2.77%)
Mar 30, 2005 1.572 1.619 1.560 1.607 27,874,056 +0.05(+3.17%)
Mar 29, 2005 1.602 1.607 1.551 1.558 23,304,822 -0.02(-1.12%)
Mar 28, 2005 1.593 1.593 1.575 1.576 15,962,226 -0.02(-1.17%)
Mar 24, 2005 1.593 1.620 1.582 1.594 19,166,170 +0.02(+1.02%)
Mar 23, 2005 1.591 1.601 1.575 1.578 27,519,696 -0.04(-2.40%)
Mar 22, 2005 1.670 1.681 1.600 1.617 23,612,380 -0.05(-2.96%)
Mar 21, 2005 1.656 1.671 1.653 1.667 17,566,872 -0.01(-0.45%)
Mar 18, 2005 1.699 1.703 1.661 1.674 22,275,174 -0.02(-0.95%)
Mar 17, 2005 1.628 1.695 1.623 1.690 30,232,886 +0.06(+3.72%)
Mar 16, 2005 1.598 1.645 1.590 1.630 29,429,226 +0.01(+0.48%)
Mar 15, 2005 1.661 1.661 1.615 1.622 33,554,504 -0.04(-2.43%)
Mar 14, 2005 1.683 1.691 1.654 1.662 32,558,288 -0.03(-1.96%)
Mar 11, 2005 1.726 1.754 1.683 1.695 22,247,094 -0.02(-1.11%)
Mar 10, 2005 1.764 1.764 1.698 1.714 24,301,042 -0.04(-2.43%)
Mar 09, 2005 1.800 1.822 1.756 1.757 21,351,166 -0.05(-2.99%)
Mar 08, 2005 1.827 1.831 1.808 1.811 32,075,556 -0.03(-1.54%)
Mar 07, 2005 1.855 1.870 1.830 1.840 25,765,282 -0.01(-0.71%)
Mar 04, 2005 1.833 1.867 1.825 1.853 23,923,950 +0.06(+3.23%)
Mar 03, 2005 1.813 1.825 1.788 1.795 31,929,800 +0.01(+0.67%)
Mar 02, 2005 1.705 1.789 1.705 1.783 30,718,292 +0.04(+2.56%)
Mar 01, 2005 1.793 1.801 1.733 1.738 39,107,920 -0.09(-4.73%)
Feb 28, 2005 1.863 1.877 1.797 1.825 38,166,528 -0.04(-2.03%)
Feb 25, 2005 1.823 1.864 1.811 1.862 46,735,344 +0.06(+3.32%)
Feb 24, 2005 1.799 1.805 1.784 1.803 37,036,588 +0.04(+2.25%)
Feb 23, 2005 1.765 1.772 1.742 1.763 36,648,800 +0.03(+1.73%)
Feb 22, 2005 1.739 1.764 1.720 1.733 57,866,244 +0.04(+2.54%)
Feb 18, 2005 1.683 1.697 1.679 1.690 39,402,108 +0.01(+0.78%)
Feb 17, 2005 1.692 1.713 1.673 1.677 23,497,380 -0.01(-0.51%)
Feb 16, 2005 1.653 1.686 1.644 1.686 25,048,540 +0.03(+1.85%)
Feb 15, 2005 1.655 1.671 1.646 1.655 28,133,474 -0.01(-0.87%)
Feb 14, 2005 1.670 1.692 1.670 1.670 13,329,268 +0.00(+0.22%)
Feb 11, 2005 1.671 1.692 1.654 1.666 38,881,932 -0.01(-0.67%)
Feb 10, 2005 1.681 1.681 1.658 1.677 37,449,788 -0.00(-0.11%)
Feb 09, 2005 1.686 1.737 1.679 1.679 72,987,368 -0.01(-0.55%)
Feb 08, 2005 1.647 1.689 1.645 1.688 41,295,592 +0.05(+3.15%)
Feb 07, 2005 1.595 1.643 1.591 1.637 31,279,918 +0.05(+2.89%)
Feb 04, 2005 1.585 1.619 1.579 1.591 40,708,556 +0.01(+0.35%)
Feb 03, 2005 1.542 1.586 1.537 1.585 26,265,396 +0.04(+2.54%)
Feb 02, 2005 1.541 1.554 1.537 1.546 8,768,059 +0.01(+0.58%)
Feb 01, 2005 1.532 1.541 1.523 1.537 23,978,774 +0.02(+1.11%)
Jan 31, 2005 1.499 1.526 1.494 1.520 15,270,890 +0.03(+2.14%)
Jan 28, 2005 1.484 1.489 1.474 1.488 9,634,568 -0.00(-0.33%)
Jan 27, 2005 1.479 1.506 1.475 1.493 15,821,819 -0.01(-0.42%)
Jan 26, 2005 1.483 1.501 1.476 1.499 17,826,290 +0.02(+1.49%)
Jan 25, 2005 1.471 1.487 1.461 1.477 16,866,176 +0.01(+0.79%)
Jan 24, 2005 1.443 1.466 1.443 1.466 14,059,382 +0.03(+2.08%)
Jan 21, 2005 1.428 1.450 1.419 1.436 19,262,450 +0.02(+1.67%)
Jan 20, 2005 1.417 1.426 1.412 1.412 20,417,796 -0.03(-2.05%)
Jan 19, 2005 1.437 1.445 1.436 1.442 17,637,744 +0.00(+0.00%)
Jan 18, 2005 1.440 1.446 1.421 1.442 28,593,472 -0.02(-1.41%)
Jan 14, 2005 1.440 1.466 1.440 1.462 15,970,249 +0.02(+1.11%)
Jan 13, 2005 1.425 1.455 1.424 1.446 18,754,312 +0.02(+1.23%)
Jan 12, 2005 1.428 1.430 1.399 1.429 15,944,842 +0.01(+0.69%)
Jan 11, 2005 1.426 1.439 1.417 1.419 21,384,596 -0.00(-0.29%)
Jan 10, 2005 1.428 1.450 1.412 1.423 19,834,774 +0.00(+0.29%)
Jan 07, 2005 1.428 1.428 1.400 1.419 13,810,662 +0.01(+0.80%)
Jan 06, 2005 1.412 1.413 1.395 1.408 25,793,362 +0.01(+0.64%)
Jan 05, 2005 1.426 1.426 1.391 1.399 17,006,584 -0.01(-0.87%)
Jan 04, 2005 1.447 1.453 1.404 1.411 21,507,618 -0.04(-2.48%)
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.