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

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

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2005 2.694 2.719 2.646 2.710 11,206,199 +0.02(+0.64%)
Dec 29, 2005 2.662 2.711 2.653 2.693 16,348,455 +0.07(+2.58%)
Dec 28, 2005 2.643 2.654 2.621 2.625 20,299,486 +0.01(+0.39%)
Dec 27, 2005 2.639 2.639 2.588 2.615 13,375,650 -0.05(-1.97%)
Dec 23, 2005 2.654 2.671 2.620 2.668 11,893,850 +0.01(+0.53%)
Dec 22, 2005 2.698 2.698 2.647 2.654 13,503,188 -0.03(-1.05%)
Dec 21, 2005 2.637 2.692 2.636 2.682 22,182,306 +0.08(+3.27%)
Dec 20, 2005 2.563 2.604 2.563 2.597 17,279,346 +0.04(+1.68%)
Dec 19, 2005 2.579 2.617 2.538 2.554 21,615,618 -0.08(-2.89%)
Dec 16, 2005 2.644 2.668 2.619 2.630 16,529,900 -0.04(-1.57%)
Dec 15, 2005 2.700 2.700 2.632 2.672 19,572,390 -0.05(-1.83%)
Dec 14, 2005 2.732 2.732 2.688 2.722 14,511,654 +0.02(+0.56%)
Dec 13, 2005 2.683 2.735 2.675 2.706 14,485,357 +0.00(+0.00%)
Dec 12, 2005 2.738 2.747 2.675 2.706 17,723,756 +0.00(+0.06%)
Dec 09, 2005 2.704 2.713 2.681 2.705 16,006,602 -0.02(-0.79%)
Dec 08, 2005 2.717 2.770 2.700 2.727 17,773,718 -0.00(-0.11%)
Dec 07, 2005 2.801 2.812 2.722 2.730 18,687,518 -0.06(-2.21%)
Dec 06, 2005 2.755 2.801 2.714 2.791 25,212,962 +0.05(+1.77%)
Dec 05, 2005 2.748 2.778 2.724 2.743 26,061,020 +0.00(+0.17%)
Dec 02, 2005 2.702 2.754 2.686 2.738 37,354,000 +0.07(+2.62%)
Dec 01, 2005 2.605 2.674 2.599 2.668 21,731,322 +0.10(+3.79%)
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%)
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.