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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 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%)
Jan 03, 2005 12.78 12.82 12.20 12.33 1,863,839 -0.34(-2.71%)
Dec 31, 2004 12.75 12.75 12.64 12.68 615,631 -0.08(-0.60%)
Dec 30, 2004 12.87 12.89 12.72 12.75 1,194,708 -0.11(-0.87%)
Dec 29, 2004 12.72 12.93 12.66 12.87 1,409,646 +0.25(+1.94%)
Dec 28, 2004 12.59 12.62 12.54 12.62 732,670 +0.06(+0.51%)
Dec 27, 2004 12.48 12.64 12.47 12.56 1,595,873 -0.05(-0.40%)
Dec 23, 2004 12.43 12.62 12.40 12.61 1,975,387 +0.09(+0.69%)
Dec 22, 2004 12.43 12.52 12.32 12.52 2,800,622 +0.04(+0.33%)
Dec 21, 2004 12.41 12.54 12.35 12.48 1,267,661 +0.16(+1.32%)
Dec 20, 2004 12.16 12.38 12.13 12.32 2,584,429 +0.26(+2.14%)
Dec 17, 2004 12.09 12.15 12.00 12.06 1,352,538 +0.01(+0.11%)
Dec 16, 2004 12.03 12.13 11.94 12.05 1,639,958 -0.01(-0.05%)
Dec 15, 2004 11.74 12.06 11.66 12.05 2,929,899 +0.38(+3.22%)
Dec 14, 2004 11.70 11.73 11.60 11.68 1,596,971 -0.00(-0.03%)
Dec 13, 2004 11.52 11.68 11.52 11.68 1,406,037 +0.19(+1.69%)
Dec 10, 2004 11.31 11.62 11.31 11.49 2,069,834 +0.11(+1.01%)
Dec 09, 2004 11.62 11.62 11.30 11.37 3,517,604 -0.33(-2.83%)
Dec 08, 2004 11.64 11.73 11.54 11.70 2,753,399 +0.07(+0.60%)
Dec 07, 2004 12.03 12.06 11.63 11.63 1,737,543 -0.39(-3.24%)
Dec 06, 2004 12.14 12.19 12.02 12.02 1,193,453 +0.02(+0.16%)
Dec 03, 2004 12.09 12.10 11.94 12.00 1,083,631 +0.07(+0.59%)
Dec 02, 2004 12.35 12.35 11.85 11.93 1,729,699 -0.39(-3.18%)
Dec 01, 2004 12.19 12.56 12.17 12.32 4,274,750 +0.16(+1.34%)
Nov 30, 2004 11.78 12.19 11.78 12.16 4,088,366 +0.47(+4.06%)
Nov 29, 2004 11.76 11.76 11.64 11.69 3,470,381 -0.11(-0.89%)
Nov 26, 2004 11.82 11.89 11.77 11.79 2,007,235 +0.40(+3.50%)
Nov 24, 2004 11.46 11.50 11.35 11.39 1,205,533 +0.00(+0.00%)
Nov 23, 2004 11.51 11.53 11.39 11.39 1,851,915 -0.11(-1.00%)
Nov 22, 2004 11.47 11.58 11.44 11.51 1,604,031 +0.13(+1.18%)
Nov 19, 2004 11.49 11.49 11.26 11.37 1,575,948 -0.07(-0.58%)
Nov 18, 2004 11.51 11.52 11.33 11.44 1,460,791 -0.06(-0.55%)
Nov 17, 2004 11.54 11.63 11.47 11.51 1,793,239 +0.11(+0.92%)
Nov 16, 2004 11.65 11.65 11.36 11.40 1,599,638 -0.32(-2.72%)
Nov 15, 2004 12.03 12.03 11.67 11.72 863,359 -0.26(-2.21%)
Nov 12, 2004 11.76 12.02 11.75 11.98 2,230,645 +0.25(+2.15%)
Nov 11, 2004 11.70 11.76 11.64 11.73 878,420 +0.04(+0.30%)
Nov 10, 2004 11.60 11.71 11.54 11.70 2,521,674 +0.11(+0.96%)
Nov 09, 2004 11.55 11.62 11.45 11.58 1,582,537 -0.07(-0.58%)
Nov 08, 2004 11.79 11.79 11.53 11.65 1,053,665 -0.21(-1.77%)
Nov 05, 2004 11.73 11.86 11.68 11.86 2,088,661 +0.26(+2.22%)
Nov 04, 2004 11.54 11.72 11.54 11.60 2,415,146 +0.17(+1.45%)
Nov 03, 2004 11.58 11.58 11.25 11.44 1,682,005 +0.15(+1.35%)
Nov 02, 2004 11.33 11.49 11.25 11.29 1,034,368 -0.06(-0.56%)
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.