Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.58 -0.16 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 1.456 1.458 1.421 1.445 10,662,737 +0.02(+1.26%)
Apr 28, 2005 1.455 1.456 1.423 1.427 16,338,018 -0.04(-2.52%)
Apr 27, 2005 1.511 1.511 1.464 1.464 14,598,141 -0.05(-3.15%)
Apr 26, 2005 1.490 1.517 1.490 1.511 13,470,630 +0.00(+0.25%)
Apr 25, 2005 1.469 1.517 1.469 1.507 16,784,960 +0.04(+2.63%)
Apr 22, 2005 1.514 1.514 1.461 1.469 13,274,731 -0.03(-1.84%)
Apr 21, 2005 1.490 1.497 1.452 1.496 13,740,536 +0.04(+2.79%)
Apr 20, 2005 1.473 1.485 1.454 1.456 18,973,230 -0.01(-0.80%)
Apr 19, 2005 1.437 1.469 1.437 1.468 16,455,558 +0.05(+3.88%)
Apr 18, 2005 1.387 1.420 1.384 1.413 21,306,610 -0.00(-0.32%)
Apr 15, 2005 1.446 1.463 1.414 1.417 31,139,314 -0.05(-3.16%)
Apr 14, 2005 1.496 1.503 1.450 1.463 19,849,698 -0.03(-2.30%)
Apr 13, 2005 1.526 1.532 1.496 1.498 15,844,642 -0.03(-1.67%)
Apr 12, 2005 1.526 1.528 1.488 1.523 19,502,884 -0.00(-0.16%)
Apr 11, 2005 1.533 1.538 1.520 1.526 10,775,924 -0.00(-0.16%)
Apr 08, 2005 1.546 1.546 1.519 1.528 13,118,011 -0.02(-1.00%)
Apr 07, 2005 1.538 1.558 1.517 1.544 17,218,840 +0.01(+0.52%)
Apr 06, 2005 1.537 1.551 1.526 1.536 16,028,933 +0.01(+0.75%)
Apr 05, 2005 1.561 1.572 1.519 1.524 21,769,514 -0.01(-0.87%)
Apr 04, 2005 1.545 1.578 1.532 1.538 26,711,986 -0.01(-0.40%)
Apr 01, 2005 1.535 1.557 1.524 1.544 32,985,122 +0.02(+1.43%)
Mar 31, 2005 1.507 1.530 1.497 1.522 23,105,984 +0.04(+2.77%)
Mar 30, 2005 1.449 1.492 1.438 1.481 30,248,334 +0.05(+3.17%)
Mar 29, 2005 1.476 1.481 1.429 1.436 25,289,900 -0.02(-1.12%)
Mar 28, 2005 1.468 1.468 1.452 1.452 17,321,870 -0.02(-1.17%)
Mar 24, 2005 1.468 1.493 1.458 1.469 20,798,722 +0.01(+1.02%)
Mar 23, 2005 1.466 1.475 1.451 1.454 29,863,790 -0.04(-2.40%)
Mar 22, 2005 1.538 1.549 1.475 1.490 25,623,654 -0.05(-2.96%)
Mar 21, 2005 1.526 1.540 1.524 1.536 19,063,198 -0.01(-0.45%)
Mar 18, 2005 1.566 1.569 1.531 1.543 24,172,548 -0.01(-0.95%)
Mar 17, 2005 1.501 1.562 1.495 1.557 32,808,088 +0.06(+3.72%)
Mar 16, 2005 1.473 1.516 1.465 1.502 31,935,972 +0.01(+0.48%)
Mar 15, 2005 1.531 1.531 1.489 1.494 36,412,640 -0.04(-2.43%)
Mar 14, 2005 1.551 1.558 1.524 1.532 35,331,564 -0.03(-1.96%)
Mar 11, 2005 1.590 1.617 1.551 1.562 24,142,074 -0.02(-1.11%)
Mar 10, 2005 1.626 1.626 1.564 1.580 26,370,976 -0.04(-2.43%)
Mar 09, 2005 1.659 1.679 1.618 1.619 23,169,832 -0.05(-2.99%)
Mar 08, 2005 1.683 1.687 1.666 1.669 34,807,712 -0.03(-1.54%)
Mar 07, 2005 1.709 1.723 1.687 1.695 27,959,938 -0.01(-0.71%)
Mar 04, 2005 1.689 1.721 1.681 1.707 25,961,762 +0.05(+3.23%)
Mar 03, 2005 1.671 1.682 1.647 1.654 34,649,544 +0.01(+0.67%)
Mar 02, 2005 1.571 1.648 1.571 1.643 33,334,840 +0.04(+2.56%)
Mar 01, 2005 1.652 1.659 1.597 1.602 42,439,088 -0.08(-4.73%)
Feb 28, 2005 1.717 1.730 1.656 1.681 41,417,508 -0.03(-2.03%)
Feb 25, 2005 1.680 1.718 1.669 1.716 50,716,204 +0.06(+3.32%)
Feb 24, 2005 1.657 1.663 1.644 1.661 40,191,324 +0.04(+2.25%)
Feb 23, 2005 1.626 1.633 1.605 1.625 39,770,500 +0.03(+1.73%)
Feb 22, 2005 1.602 1.625 1.585 1.597 62,795,224 +0.04(+2.54%)
Feb 18, 2005 1.551 1.564 1.547 1.557 42,758,332 +0.01(+0.78%)
Feb 17, 2005 1.559 1.578 1.541 1.545 25,498,860 -0.01(-0.51%)
Feb 16, 2005 1.523 1.554 1.515 1.553 27,182,144 +0.03(+1.85%)
Feb 15, 2005 1.525 1.540 1.517 1.525 30,529,848 -0.01(-0.87%)
Feb 14, 2005 1.539 1.559 1.538 1.538 14,464,639 +0.00(+0.22%)
Feb 11, 2005 1.540 1.559 1.524 1.535 42,193,852 -0.01(-0.67%)
Feb 10, 2005 1.549 1.549 1.528 1.545 40,639,716 -0.00(-0.11%)
Feb 09, 2005 1.554 1.601 1.547 1.547 79,204,344 -0.01(-0.55%)
Feb 08, 2005 1.518 1.557 1.516 1.556 44,813,100 +0.05(+3.15%)
Feb 07, 2005 1.470 1.514 1.466 1.508 33,944,304 +0.04(+2.89%)
Feb 04, 2005 1.461 1.492 1.455 1.466 44,176,064 +0.01(+0.35%)
Feb 03, 2005 1.421 1.462 1.417 1.461 28,502,652 +0.04(+2.54%)
Feb 02, 2005 1.420 1.432 1.416 1.424 9,514,911 +0.01(+0.58%)
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.