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 )

13.82 +0.06 (+0.44%)
Streaming Delayed Price Updated: 12:26 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 (%)
May 31, 2005 1.778 1.778 1.750 1.765 13,391,495 -0.00(-0.23%)
May 27, 2005 1.749 1.775 1.747 1.769 19,098,424 +0.01(+0.70%)
May 26, 2005 1.742 1.759 1.739 1.757 10,829,527 +0.02(+1.38%)
May 25, 2005 1.711 1.735 1.704 1.733 16,636,742 +0.03(+1.58%)
May 24, 2005 1.681 1.709 1.673 1.706 12,662,751 +0.02(+1.15%)
May 23, 2005 1.670 1.701 1.670 1.686 19,117,144 -0.02(-1.10%)
May 20, 2005 1.699 1.709 1.690 1.705 7,620,382 +0.01(+0.37%)
May 19, 2005 1.673 1.700 1.658 1.699 15,700,742 +0.03(+2.09%)
May 18, 2005 1.645 1.681 1.645 1.664 18,661,178 +0.03(+1.71%)
May 17, 2005 1.582 1.663 1.580 1.636 20,146,744 +0.04(+2.51%)
May 16, 2005 1.582 1.605 1.567 1.596 21,220,472 +0.01(+0.95%)
May 13, 2005 1.623 1.631 1.561 1.581 23,063,056 -0.04(-2.58%)
May 12, 2005 1.686 1.694 1.619 1.623 20,380,744 -0.06(-3.77%)
May 11, 2005 1.667 1.689 1.651 1.686 12,419,391 +0.02(+0.92%)
May 10, 2005 1.716 1.716 1.661 1.671 15,430,639 -0.05(-2.81%)
May 09, 2005 1.708 1.724 1.692 1.719 11,066,202 +0.02(+1.23%)
May 06, 2005 1.718 1.720 1.698 1.698 20,256,390 +0.03(+1.68%)
May 05, 2005 1.645 1.671 1.639 1.670 17,060,616 +0.03(+1.85%)
May 04, 2005 1.601 1.645 1.601 1.640 19,749,612 +0.04(+2.64%)
May 03, 2005 1.600 1.604 1.582 1.598 12,617,288 -0.00(-0.19%)
May 02, 2005 1.584 1.607 1.557 1.601 7,893,159 +0.03(+2.10%)
Apr 29, 2005 1.580 1.582 1.542 1.568 9,825,332 +0.02(+1.26%)
Apr 28, 2005 1.579 1.581 1.544 1.548 15,054,901 -0.04(-2.52%)
Apr 27, 2005 1.640 1.640 1.588 1.588 13,451,666 -0.05(-3.15%)
Apr 26, 2005 1.617 1.646 1.617 1.640 12,412,705 +0.00(+0.25%)
Apr 25, 2005 1.594 1.646 1.594 1.636 15,466,742 +0.04(+2.63%)
Apr 22, 2005 1.643 1.643 1.586 1.594 12,232,191 -0.03(-1.84%)
Apr 21, 2005 1.617 1.625 1.575 1.624 12,661,414 +0.04(+2.79%)
Apr 20, 2005 1.599 1.612 1.578 1.580 17,483,154 -0.01(-0.80%)
Apr 19, 2005 1.559 1.594 1.559 1.593 15,163,210 +0.06(+3.88%)
Apr 18, 2005 1.505 1.541 1.502 1.533 19,633,282 -0.00(-0.32%)
Apr 15, 2005 1.570 1.587 1.535 1.538 28,693,768 -0.05(-3.16%)
Apr 14, 2005 1.624 1.631 1.574 1.588 18,290,790 -0.04(-2.30%)
Apr 13, 2005 1.657 1.663 1.624 1.625 14,600,272 -0.03(-1.67%)
Apr 12, 2005 1.656 1.658 1.615 1.653 17,971,212 -0.00(-0.16%)
Apr 11, 2005 1.664 1.670 1.649 1.656 9,929,629 -0.00(-0.16%)
Apr 08, 2005 1.678 1.678 1.648 1.658 12,087,779 -0.02(-1.00%)
Apr 07, 2005 1.670 1.691 1.646 1.675 15,866,548 +0.01(+0.52%)
Apr 06, 2005 1.668 1.683 1.657 1.667 14,770,090 +0.01(+0.75%)
Apr 05, 2005 1.694 1.706 1.648 1.654 20,059,830 -0.01(-0.87%)
Apr 04, 2005 1.677 1.712 1.662 1.669 24,614,142 -0.01(-0.40%)
Apr 01, 2005 1.666 1.690 1.654 1.676 30,394,614 +0.02(+1.43%)
Mar 31, 2005 1.636 1.661 1.625 1.652 21,291,340 +0.04(+2.77%)
Mar 30, 2005 1.572 1.619 1.560 1.608 27,872,762 +0.05(+3.17%)
Mar 29, 2005 1.602 1.607 1.551 1.558 23,303,742 -0.02(-1.12%)
Mar 28, 2005 1.593 1.593 1.575 1.576 15,961,485 -0.02(-1.17%)
Mar 24, 2005 1.593 1.620 1.582 1.594 19,165,282 +0.02(+1.02%)
Mar 23, 2005 1.591 1.601 1.575 1.578 27,518,418 -0.04(-2.40%)
Mar 22, 2005 1.670 1.681 1.600 1.617 23,611,284 -0.05(-2.96%)
Mar 21, 2005 1.657 1.671 1.654 1.667 17,566,058 -0.01(-0.45%)
Mar 18, 2005 1.700 1.703 1.661 1.674 22,274,140 -0.02(-0.95%)
Mar 17, 2005 1.628 1.695 1.623 1.690 30,231,482 +0.06(+3.72%)
Mar 16, 2005 1.599 1.645 1.590 1.630 29,427,860 +0.01(+0.48%)
Mar 15, 2005 1.661 1.661 1.615 1.622 33,552,948 -0.04(-2.43%)
Mar 14, 2005 1.683 1.691 1.654 1.662 32,556,776 -0.03(-1.96%)
Mar 11, 2005 1.726 1.754 1.683 1.695 22,246,060 -0.02(-1.11%)
Mar 10, 2005 1.765 1.765 1.698 1.714 24,299,914 -0.04(-2.43%)
Mar 09, 2005 1.800 1.822 1.756 1.757 21,350,174 -0.05(-2.99%)
Mar 08, 2005 1.827 1.831 1.808 1.811 32,074,066 -0.03(-1.54%)
Mar 07, 2005 1.855 1.870 1.830 1.840 25,764,086 -0.01(-0.71%)
Mar 04, 2005 1.833 1.867 1.825 1.853 23,922,838 +0.06(+3.23%)
Mar 03, 2005 1.814 1.826 1.788 1.795 31,928,318 +0.01(+0.67%)
Mar 02, 2005 1.705 1.789 1.705 1.783 30,716,866 +0.04(+2.56%)
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.