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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2005 2.050 2.050 2.013 2.024 17,739,284 -0.01(-0.30%)
Jul 28, 2005 1.981 2.044 1.981 2.030 27,758,214 +0.06(+3.15%)
Jul 27, 2005 1.933 1.977 1.913 1.968 18,937,920 +0.04(+1.95%)
Jul 26, 2005 1.907 1.938 1.900 1.931 26,720,610 +0.02(+1.21%)
Jul 25, 2005 1.945 1.954 1.904 1.907 44,839,096 -0.09(-4.47%)
Jul 22, 2005 1.975 1.997 1.959 1.997 23,649,350 +0.02(+1.21%)
Jul 21, 2005 1.971 1.987 1.951 1.973 19,796,314 +0.01(+0.35%)
Jul 20, 2005 1.939 1.969 1.917 1.966 29,864,592 +0.02(+1.27%)
Jul 19, 2005 1.948 1.956 1.927 1.941 27,003,710 -0.02(-1.02%)
Jul 18, 2005 1.964 1.983 1.952 1.961 19,211,932 -0.00(-0.14%)
Jul 15, 2005 2.002 2.002 1.954 1.964 18,731,438 -0.04(-2.09%)
Jul 14, 2005 2.050 2.066 1.990 2.006 22,676,676 -0.04(-1.90%)
Jul 13, 2005 2.056 2.064 2.040 2.045 11,282,497 -0.01(-0.52%)
Jul 12, 2005 2.046 2.060 2.037 2.056 25,475,224 +0.02(+0.93%)
Jul 11, 2005 2.040 2.058 2.030 2.037 14,847,236 +0.00(+0.00%)
Jul 08, 2005 2.031 2.071 2.027 2.037 24,680,462 +0.03(+1.73%)
Jul 07, 2005 2.001 2.007 1.976 2.002 23,858,430 -0.01(-0.44%)
Jul 06, 2005 2.033 2.046 2.006 2.011 19,246,994 -0.02(-1.17%)
Jul 05, 2005 2.002 2.070 1.989 2.035 23,975,306 +0.03(+1.34%)
Jul 01, 2005 1.994 2.021 1.984 2.008 18,376,912 +0.00(+0.04%)
Jun 30, 2005 2.009 2.026 2.004 2.007 16,962,704 -0.01(-0.59%)
Jun 29, 2005 2.033 2.045 2.017 2.019 14,219,998 -0.01(-0.55%)
Jun 28, 2005 2.050 2.050 2.018 2.030 13,408,354 -0.01(-0.45%)
Jun 27, 2005 1.958 2.051 1.939 2.039 34,942,236 +0.09(+4.52%)
Jun 24, 2005 1.980 1.991 1.942 1.951 20,796,260 -0.03(-1.32%)
Jun 23, 2005 2.006 2.031 1.977 1.977 15,229,033 -0.03(-1.63%)
Jun 22, 2005 1.998 2.014 1.982 2.010 19,063,888 +0.01(+0.69%)
Jun 21, 2005 2.007 2.047 1.986 1.996 22,618,238 -0.01(-0.54%)
Jun 20, 2005 1.989 2.015 1.968 2.007 22,248,128 +0.04(+1.94%)
Jun 17, 2005 1.927 1.974 1.927 1.969 25,025,898 +0.06(+3.04%)
Jun 16, 2005 1.867 1.914 1.863 1.911 20,139,152 +0.05(+2.63%)
Jun 15, 2005 1.856 1.874 1.844 1.862 22,910,430 +0.01(+0.33%)
Jun 14, 2005 1.838 1.873 1.822 1.856 36,370,728 +0.03(+1.71%)
Jun 13, 2005 1.829 1.834 1.813 1.825 8,348,892 +0.01(+0.30%)
Jun 10, 2005 1.805 1.829 1.803 1.819 9,983,867 +0.03(+1.39%)
Jun 09, 2005 1.762 1.801 1.757 1.794 22,750,698 +0.01(+0.43%)
Jun 08, 2005 1.791 1.827 1.786 1.786 15,348,507 +0.00(+0.24%)
Jun 07, 2005 1.802 1.819 1.776 1.782 19,193,750 -0.05(-2.59%)
Jun 06, 2005 1.825 1.840 1.792 1.830 20,061,236 -0.03(-1.70%)
Jun 03, 2005 1.879 1.883 1.842 1.861 11,352,623 -0.01(-0.60%)
Jun 02, 2005 1.846 1.878 1.843 1.872 19,201,542 +0.03(+1.63%)
Jun 01, 2005 1.807 1.853 1.799 1.842 15,203,061 +0.02(+1.37%)
May 31, 2005 1.831 1.831 1.802 1.817 13,005,779 -0.00(-0.23%)
May 27, 2005 1.801 1.828 1.799 1.822 18,548,332 +0.01(+0.70%)
May 26, 2005 1.794 1.811 1.791 1.809 10,517,604 +0.02(+1.38%)
May 25, 2005 1.762 1.787 1.754 1.784 16,157,554 +0.03(+1.58%)
May 24, 2005 1.731 1.760 1.723 1.756 12,298,025 +0.02(+1.15%)
May 23, 2005 1.719 1.751 1.719 1.736 18,566,512 -0.02(-1.10%)
May 20, 2005 1.749 1.760 1.740 1.756 7,400,892 +0.01(+0.37%)
May 19, 2005 1.723 1.751 1.708 1.749 15,248,513 +0.04(+2.09%)
May 18, 2005 1.694 1.731 1.694 1.713 18,123,680 +0.03(+1.71%)
May 17, 2005 1.629 1.713 1.627 1.684 19,566,458 +0.04(+2.51%)
May 16, 2005 1.629 1.653 1.613 1.643 20,609,258 +0.02(+0.95%)
May 13, 2005 1.671 1.679 1.607 1.628 22,398,770 -0.04(-2.58%)
May 12, 2005 1.736 1.745 1.667 1.671 19,793,718 -0.07(-3.77%)
May 11, 2005 1.717 1.739 1.700 1.736 12,061,675 +0.02(+0.92%)
May 10, 2005 1.766 1.766 1.710 1.721 14,986,189 -0.05(-2.81%)
May 09, 2005 1.758 1.775 1.742 1.770 10,747,461 +0.02(+1.23%)
May 06, 2005 1.769 1.771 1.749 1.749 19,672,944 +0.03(+1.68%)
May 05, 2005 1.694 1.721 1.688 1.720 16,569,219 +0.03(+1.85%)
May 04, 2005 1.649 1.694 1.649 1.689 19,180,764 +0.04(+2.64%)
May 03, 2005 1.648 1.652 1.629 1.645 12,253,872 -0.00(-0.19%)
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.