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 )

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 2.534 2.585 2.529 2.571 20,567,708 +0.01(+0.54%)
Nov 29, 2005 2.523 2.575 2.519 2.557 27,661,156 +0.07(+2.64%)
Nov 28, 2005 2.586 2.595 2.485 2.491 34,757,232 -0.08(-3.19%)
Nov 25, 2005 2.567 2.584 2.557 2.573 6,850,205 -0.00(-0.18%)
Nov 23, 2005 2.559 2.590 2.531 2.578 17,826,312 +0.02(+0.86%)
Nov 22, 2005 2.471 2.568 2.435 2.556 24,905,296 +0.07(+2.74%)
Nov 21, 2005 2.472 2.497 2.459 2.488 17,782,922 +0.02(+0.71%)
Nov 18, 2005 2.489 2.489 2.439 2.470 16,742,901 -0.01(-0.46%)
Nov 17, 2005 2.481 2.517 2.464 2.482 22,630,658 +0.04(+1.52%)
Nov 16, 2005 2.377 2.451 2.363 2.444 15,024,433 +0.08(+3.24%)
Nov 15, 2005 2.351 2.434 2.351 2.368 17,008,494 +0.01(+0.32%)
Nov 14, 2005 2.339 2.395 2.333 2.360 13,442,706 -0.01(-0.56%)
Nov 11, 2005 2.400 2.392 2.328 2.373 32,904,652 -0.04(-1.55%)
Nov 10, 2005 2.474 2.474 2.381 2.411 43,056,368 -0.08(-3.34%)
Nov 09, 2005 2.514 2.525 2.449 2.494 25,861,168 +0.01(+0.35%)
Nov 08, 2005 2.426 2.505 2.392 2.485 26,112,298 +0.06(+2.43%)
Nov 07, 2005 2.492 2.500 2.416 2.426 27,634,858 -0.05(-1.85%)
Nov 04, 2005 2.546 2.561 2.435 2.472 34,466,656 -0.08(-2.99%)
Nov 03, 2005 2.504 2.569 2.493 2.548 31,642,426 +0.09(+3.86%)
Nov 02, 2005 2.441 2.459 2.424 2.453 30,436,738 +0.01(+0.48%)
Nov 01, 2005 2.454 2.467 2.397 2.441 36,170,660 +0.01(+0.47%)
Oct 31, 2005 2.394 2.434 2.390 2.430 19,613,150 +0.06(+2.57%)
Oct 28, 2005 2.333 2.377 2.315 2.369 23,779,810 +0.06(+2.57%)
Oct 27, 2005 2.403 2.416 2.295 2.310 27,591,470 -0.10(-3.97%)
Oct 26, 2005 2.390 2.451 2.379 2.405 18,186,572 +0.00(+0.02%)
Oct 25, 2005 2.403 2.449 2.376 2.405 28,020,100 +0.00(+0.16%)
Oct 24, 2005 2.320 2.406 2.316 2.401 21,914,082 +0.09(+4.05%)
Oct 21, 2005 2.249 2.312 2.247 2.308 37,948,296 +0.07(+2.93%)
Oct 20, 2005 2.377 2.392 2.207 2.242 40,101,968 -0.15(-6.13%)
Oct 19, 2005 2.322 2.391 2.264 2.388 34,716,472 +0.07(+2.87%)
Oct 18, 2005 2.453 2.472 2.321 2.322 34,072,212 -0.09(-3.71%)
Oct 17, 2005 2.409 2.429 2.393 2.411 20,971,358 +0.05(+1.93%)
Oct 14, 2005 2.396 2.402 2.304 2.365 33,377,986 -0.02(-0.64%)
Oct 13, 2005 2.372 2.398 2.301 2.381 41,616,640 -0.05(-2.00%)
Oct 12, 2005 2.481 2.487 2.407 2.429 36,616,384 -0.02(-0.92%)
Oct 11, 2005 2.441 2.471 2.428 2.452 34,737,508 +0.05(+2.14%)
Oct 10, 2005 2.460 2.461 2.387 2.400 24,926,332 -0.03(-1.19%)
Oct 07, 2005 2.371 2.478 2.384 2.429 42,057,104 +0.10(+4.11%)
Oct 06, 2005 2.339 2.430 2.282 2.333 58,914,396 -0.11(-4.68%)
Oct 05, 2005 2.581 2.581 2.448 2.448 42,723,716 -0.14(-5.48%)
Oct 04, 2005 2.745 2.751 2.590 2.590 33,242,560 -0.16(-5.65%)
Oct 03, 2005 2.729 2.765 2.725 2.745 23,813,996 +0.03(+0.97%)
Sep 30, 2005 2.751 2.756 2.700 2.719 29,691,236 -0.04(-1.39%)
Sep 29, 2005 2.812 2.822 2.742 2.757 35,823,548 -0.03(-1.19%)
Sep 28, 2005 2.753 2.805 2.744 2.790 25,181,408 +0.08(+2.98%)
Sep 27, 2005 2.677 2.715 2.655 2.709 16,465,474 +0.01(+0.38%)
Sep 26, 2005 2.632 2.706 2.600 2.699 34,076,156 +0.01(+0.23%)
Sep 23, 2005 2.693 2.736 2.688 2.693 20,716,282 -0.02(-0.85%)
Sep 22, 2005 2.802 2.802 2.683 2.716 29,478,234 -0.07(-2.51%)
Sep 21, 2005 2.700 2.793 2.699 2.786 30,296,052 +0.13(+4.78%)
Sep 20, 2005 2.664 2.678 2.644 2.659 22,146,806 -0.00(-0.10%)
Sep 19, 2005 2.620 2.671 2.618 2.662 18,503,444 +0.05(+1.94%)
Sep 16, 2005 2.579 2.619 2.574 2.611 15,136,192 +0.03(+1.33%)
Sep 15, 2005 2.562 2.581 2.552 2.577 19,640,762 +0.05(+2.06%)
Sep 14, 2005 2.502 2.529 2.486 2.525 15,609,527 +0.04(+1.53%)
Sep 13, 2005 2.527 2.535 2.483 2.487 14,251,320 -0.04(-1.58%)
Sep 12, 2005 2.582 2.582 2.511 2.527 20,529,578 +0.00(+0.09%)
Sep 09, 2005 2.443 2.537 2.436 2.525 16,621,938 +0.10(+3.99%)
Sep 08, 2005 2.419 2.439 2.401 2.428 15,792,287 +0.03(+1.43%)
Sep 07, 2005 2.441 2.447 2.384 2.393 14,977,099 -0.04(-1.47%)
Sep 06, 2005 2.415 2.437 2.382 2.429 17,696,144 +0.05(+2.19%)
Sep 02, 2005 2.363 2.382 2.352 2.377 16,159,121 +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.