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 )

14.12 -0.18 (-1.22%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 26, 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 (%)
Nov 30, 2005 2.536 2.588 2.531 2.573 20,548,236 +0.01(+0.54%)
Nov 29, 2005 2.526 2.577 2.521 2.559 27,634,966 +0.07(+2.64%)
Nov 28, 2005 2.588 2.597 2.487 2.494 34,724,324 -0.08(-3.19%)
Nov 25, 2005 2.569 2.587 2.559 2.576 6,843,719 -0.00(-0.18%)
Nov 23, 2005 2.561 2.592 2.534 2.580 17,809,434 +0.02(+0.86%)
Nov 22, 2005 2.474 2.570 2.438 2.558 24,881,716 +0.07(+2.74%)
Nov 21, 2005 2.474 2.499 2.461 2.490 17,766,086 +0.02(+0.71%)
Nov 18, 2005 2.491 2.491 2.441 2.473 16,727,049 -0.01(-0.46%)
Nov 17, 2005 2.484 2.519 2.466 2.484 22,609,232 +0.04(+1.52%)
Nov 16, 2005 2.379 2.453 2.365 2.447 15,010,208 +0.08(+3.24%)
Nov 15, 2005 2.353 2.436 2.353 2.370 16,992,390 +0.01(+0.32%)
Nov 14, 2005 2.341 2.397 2.335 2.362 13,429,979 -0.01(-0.56%)
Nov 11, 2005 2.402 2.394 2.330 2.376 32,873,498 -0.04(-1.55%)
Nov 10, 2005 2.476 2.476 2.384 2.413 43,015,600 -0.08(-3.34%)
Nov 09, 2005 2.516 2.527 2.451 2.496 25,836,684 +0.01(+0.35%)
Nov 08, 2005 2.428 2.508 2.394 2.487 26,087,576 +0.06(+2.43%)
Nov 07, 2005 2.494 2.503 2.419 2.428 27,608,694 -0.05(-1.85%)
Nov 04, 2005 2.548 2.563 2.437 2.474 34,434,024 -0.08(-2.98%)
Nov 03, 2005 2.507 2.572 2.495 2.550 31,612,468 +0.09(+3.86%)
Nov 02, 2005 2.444 2.462 2.427 2.456 30,407,920 +0.01(+0.48%)
Nov 01, 2005 2.456 2.470 2.399 2.444 36,136,416 +0.01(+0.47%)
Oct 31, 2005 2.396 2.436 2.392 2.432 19,594,580 +0.06(+2.57%)
Oct 28, 2005 2.335 2.379 2.317 2.371 23,757,296 +0.06(+2.57%)
Oct 27, 2005 2.406 2.418 2.297 2.312 27,565,346 -0.10(-3.97%)
Oct 26, 2005 2.392 2.454 2.381 2.408 18,169,354 +0.00(+0.02%)
Oct 25, 2005 2.406 2.452 2.379 2.407 27,993,572 +0.00(+0.16%)
Oct 24, 2005 2.322 2.409 2.318 2.403 21,893,334 +0.09(+4.05%)
Oct 21, 2005 2.251 2.314 2.249 2.310 37,912,368 +0.07(+2.93%)
Oct 20, 2005 2.379 2.395 2.209 2.244 40,064,000 -0.15(-6.13%)
Oct 19, 2005 2.324 2.393 2.266 2.390 34,683,604 +0.07(+2.87%)
Oct 18, 2005 2.455 2.474 2.323 2.324 34,039,952 -0.09(-3.71%)
Oct 17, 2005 2.411 2.431 2.395 2.413 20,951,502 +0.05(+1.93%)
Oct 14, 2005 2.398 2.405 2.307 2.368 33,346,384 -0.02(-0.64%)
Oct 13, 2005 2.374 2.400 2.303 2.383 41,577,240 -0.05(-2.00%)
Oct 12, 2005 2.484 2.489 2.409 2.432 36,581,716 -0.02(-0.92%)
Oct 11, 2005 2.444 2.474 2.430 2.454 34,704,620 +0.05(+2.14%)
Oct 10, 2005 2.463 2.464 2.390 2.403 24,902,732 -0.03(-1.19%)
Oct 07, 2005 2.374 2.480 2.387 2.432 42,017,284 +0.10(+4.11%)
Oct 06, 2005 2.341 2.432 2.284 2.336 58,858,616 -0.11(-4.68%)
Oct 05, 2005 2.584 2.584 2.450 2.450 42,683,268 -0.14(-5.48%)
Oct 04, 2005 2.747 2.754 2.592 2.592 33,211,086 -0.16(-5.65%)
Oct 03, 2005 2.731 2.768 2.728 2.747 23,791,448 +0.03(+0.97%)
Sep 30, 2005 2.754 2.758 2.703 2.721 29,663,124 -0.04(-1.39%)
Sep 29, 2005 2.815 2.824 2.745 2.760 35,789,632 -0.03(-1.19%)
Sep 28, 2005 2.756 2.807 2.746 2.793 25,157,566 +0.08(+2.98%)
Sep 27, 2005 2.680 2.718 2.658 2.712 16,449,885 +0.01(+0.38%)
Sep 26, 2005 2.634 2.709 2.602 2.702 34,043,892 +0.01(+0.23%)
Sep 23, 2005 2.696 2.739 2.690 2.696 20,696,670 -0.02(-0.85%)
Sep 22, 2005 2.805 2.805 2.685 2.719 29,450,324 -0.07(-2.51%)
Sep 21, 2005 2.703 2.796 2.701 2.789 30,267,368 +0.13(+4.78%)
Sep 20, 2005 2.666 2.680 2.646 2.662 22,125,838 -0.00(-0.10%)
Sep 19, 2005 2.623 2.674 2.620 2.664 18,485,924 +0.05(+1.94%)
Sep 16, 2005 2.582 2.622 2.576 2.614 15,121,862 +0.03(+1.33%)
Sep 15, 2005 2.565 2.583 2.554 2.580 19,622,166 +0.05(+2.06%)
Sep 14, 2005 2.505 2.531 2.488 2.527 15,594,748 +0.04(+1.53%)
Sep 13, 2005 2.529 2.537 2.486 2.489 14,237,827 -0.04(-1.58%)
Sep 12, 2005 2.585 2.585 2.513 2.529 20,510,142 +0.00(+0.09%)
Sep 09, 2005 2.446 2.539 2.439 2.527 16,606,200 +0.10(+3.99%)
Sep 08, 2005 2.421 2.441 2.403 2.430 15,777,335 +0.03(+1.43%)
Sep 07, 2005 2.443 2.449 2.386 2.396 14,962,919 -0.04(-1.47%)
Sep 06, 2005 2.417 2.439 2.384 2.432 17,679,390 +0.05(+2.19%)
Sep 02, 2005 2.366 2.385 2.354 2.379 16,143,822 +0.01(+0.24%)
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.