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

10.54 +0.24 (+2.33%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.77 13.01 12.73 12.96 1,791,670 +0.27(+2.14%)
Jan 28, 2005 12.65 12.69 12.56 12.68 1,130,384 -0.04(-0.33%)
Jan 27, 2005 12.60 12.84 12.57 12.73 1,856,308 -0.05(-0.42%)
Jan 26, 2005 12.64 12.80 12.58 12.78 2,091,485 +0.19(+1.49%)
Jan 25, 2005 12.54 12.67 12.45 12.59 1,978,838 +0.10(+0.79%)
Jan 24, 2005 12.30 12.49 12.30 12.49 1,649,529 +0.25(+2.08%)
Jan 21, 2005 12.17 12.36 12.09 12.24 2,259,983 +0.20(+1.67%)
Jan 20, 2005 12.08 12.16 12.04 12.04 2,395,535 -0.25(-2.05%)
Jan 19, 2005 12.24 12.32 12.24 12.29 2,069,363 +0.00(+0.00%)
Jan 18, 2005 12.27 12.33 12.11 12.29 3,354,753 -0.18(-1.41%)
Jan 14, 2005 12.28 12.49 12.27 12.46 1,873,723 +0.14(+1.11%)
Jan 13, 2005 12.14 12.40 12.14 12.33 2,200,365 +0.15(+1.23%)
Jan 12, 2005 12.17 12.19 11.93 12.18 1,870,742 +0.08(+0.68%)
Jan 11, 2005 12.16 12.26 12.08 12.09 2,508,966 -0.04(-0.29%)
Jan 10, 2005 12.17 12.36 12.03 12.13 2,327,132 +0.04(+0.29%)
Jan 07, 2005 12.17 12.17 11.94 12.09 1,620,347 +0.10(+0.80%)
Jan 06, 2005 12.03 12.04 11.89 12.00 3,026,228 +0.08(+0.64%)
Jan 05, 2005 12.15 12.15 11.86 11.92 1,995,312 -0.11(-0.87%)
Jan 04, 2005 12.33 12.38 11.97 12.03 2,523,400 -0.31(-2.48%)
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.