Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.37 +0.24 (+1.59%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 30, 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 (%)
Aug 31, 2005 2.396 2.450 2.390 2.450 24,322,174 +0.09(+3.99%)
Aug 30, 2005 2.329 2.356 2.321 2.356 18,881,352 +0.05(+2.16%)
Aug 29, 2005 2.293 2.317 2.273 2.306 17,912,192 +0.05(+2.44%)
Aug 26, 2005 2.306 2.309 2.240 2.251 18,127,986 -0.06(-2.39%)
Aug 25, 2005 2.283 2.309 2.271 2.306 36,492,200 +0.04(+1.73%)
Aug 24, 2005 2.227 2.271 2.223 2.267 16,858,760 +0.03(+1.44%)
Aug 23, 2005 2.292 2.293 2.230 2.235 20,577,060 -0.06(-2.48%)
Aug 22, 2005 2.238 2.306 2.238 2.292 26,324,334 +0.08(+3.50%)
Aug 19, 2005 2.236 2.252 2.158 2.214 47,537,284 -0.01(-0.60%)
Aug 18, 2005 2.276 2.290 2.214 2.228 26,339,658 -0.02(-1.06%)
Aug 17, 2005 2.306 2.310 2.245 2.252 32,480,214 -0.04(-1.57%)
Aug 16, 2005 2.351 2.372 2.285 2.288 25,555,648 -0.07(-3.15%)
Aug 15, 2005 2.351 2.381 2.297 2.362 26,259,214 +0.03(+1.07%)
Aug 12, 2005 2.267 2.339 2.248 2.337 33,328,068 +0.02(+0.73%)
Aug 11, 2005 2.349 2.362 2.282 2.320 27,476,088 -0.03(-1.17%)
Aug 10, 2005 2.340 2.355 2.330 2.348 30,554,666 +0.04(+1.63%)
Aug 09, 2005 2.271 2.310 2.246 2.310 30,014,542 +0.06(+2.84%)
Aug 08, 2005 2.244 2.276 2.236 2.246 18,545,530 +0.03(+1.22%)
Aug 05, 2005 2.233 2.244 2.203 2.219 16,517,830 +0.01(+0.48%)
Aug 04, 2005 2.222 2.232 2.194 2.208 22,686,480 -0.02(-1.09%)
Aug 03, 2005 2.216 2.252 2.214 2.233 23,314,708 +0.05(+2.06%)
Aug 02, 2005 2.153 2.191 2.148 2.188 23,695,222 +0.07(+3.12%)
Aug 01, 2005 2.059 2.130 2.057 2.122 22,442,594 +0.06(+3.06%)
Jul 29, 2005 2.085 2.085 2.047 2.059 17,442,298 -0.01(-0.30%)
Jul 28, 2005 2.015 2.079 2.015 2.065 27,293,494 +0.06(+3.15%)
Jul 27, 2005 1.966 2.011 1.946 2.002 18,620,866 +0.04(+1.95%)
Jul 26, 2005 1.940 1.971 1.932 1.963 26,273,260 +0.02(+1.21%)
Jul 25, 2005 1.978 1.988 1.936 1.940 44,088,408 -0.09(-4.47%)
Jul 22, 2005 2.009 2.031 1.993 2.031 23,253,418 +0.02(+1.21%)
Jul 21, 2005 2.004 2.021 1.985 2.006 19,464,890 +0.01(+0.35%)
Jul 20, 2005 1.972 2.003 1.950 1.999 29,364,606 +0.03(+1.27%)
Jul 19, 2005 1.981 1.989 1.960 1.974 26,551,620 -0.02(-1.02%)
Jul 18, 2005 1.998 2.017 1.985 1.995 18,890,290 -0.00(-0.14%)
Jul 15, 2005 2.036 2.036 1.988 1.997 18,417,840 -0.04(-2.09%)
Jul 14, 2005 2.085 2.101 2.024 2.040 22,297,028 -0.04(-1.90%)
Jul 13, 2005 2.091 2.099 2.075 2.080 11,093,608 -0.01(-0.52%)
Jul 12, 2005 2.081 2.095 2.071 2.091 25,048,722 +0.02(+0.93%)
Jul 11, 2005 2.075 2.093 2.065 2.071 14,598,667 +0.00(+0.00%)
Jul 08, 2005 2.066 2.106 2.061 2.071 24,267,268 +0.04(+1.73%)
Jul 07, 2005 2.035 2.041 2.009 2.036 23,458,996 -0.01(-0.44%)
Jul 06, 2005 2.068 2.081 2.040 2.045 18,924,766 -0.02(-1.17%)
Jul 05, 2005 2.036 2.106 2.022 2.069 23,573,916 +0.03(+1.34%)
Jul 01, 2005 2.028 2.056 2.017 2.042 18,069,250 +0.00(+0.04%)
Jun 30, 2005 2.044 2.061 2.038 2.041 16,678,718 -0.01(-0.59%)
Jun 29, 2005 2.068 2.080 2.051 2.053 13,981,930 -0.01(-0.55%)
Jun 28, 2005 2.085 2.085 2.052 2.065 13,183,874 -0.01(-0.45%)
Jun 27, 2005 1.991 2.086 1.972 2.074 34,357,240 +0.09(+4.52%)
Jun 24, 2005 2.013 2.024 1.976 1.985 20,448,094 -0.03(-1.32%)
Jun 23, 2005 2.040 2.066 2.011 2.011 14,974,072 -0.03(-1.63%)
Jun 22, 2005 2.032 2.048 2.016 2.044 18,744,724 +0.01(+0.69%)
Jun 21, 2005 2.041 2.082 2.020 2.030 22,239,568 -0.01(-0.54%)
Jun 20, 2005 2.022 2.050 2.002 2.041 21,875,654 +0.04(+1.94%)
Jun 17, 2005 1.960 2.008 1.960 2.003 24,606,920 +0.06(+3.04%)
Jun 16, 2005 1.899 1.947 1.895 1.943 19,801,988 +0.05(+2.63%)
Jun 15, 2005 1.888 1.906 1.876 1.894 22,526,868 +0.01(+0.33%)
Jun 14, 2005 1.870 1.905 1.853 1.887 35,761,816 +0.03(+1.71%)
Jun 13, 2005 1.860 1.865 1.844 1.856 8,209,116 +0.01(+0.30%)
Jun 10, 2005 1.836 1.860 1.834 1.850 9,816,719 +0.03(+1.39%)
Jun 09, 2005 1.792 1.831 1.787 1.825 22,369,810 +0.01(+0.43%)
Jun 08, 2005 1.822 1.858 1.817 1.817 15,091,546 +0.00(+0.24%)
Jun 07, 2005 1.833 1.850 1.807 1.813 18,872,412 -0.05(-2.59%)
Jun 06, 2005 1.856 1.871 1.823 1.861 19,725,374 -0.03(-1.70%)
Jun 03, 2005 1.911 1.915 1.874 1.893 11,162,560 -0.01(-0.60%)
Jun 02, 2005 1.878 1.910 1.875 1.904 18,880,074 +0.03(+1.63%)
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.