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

14.26 -0.54 (-3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 31.48 32.00 31.42 31.95 1,491,700 +0.80(+2.57%)
Oct 28, 2005 30.68 31.25 30.44 31.15 1,808,600 +0.78(+2.57%)
Oct 27, 2005 31.60 31.77 30.17 30.37 2,098,500 -1.25(-3.97%)
Oct 26, 2005 31.43 32.23 31.28 31.62 1,383,200 +0.00(+0.02%)
Oct 25, 2005 31.60 32.20 31.25 31.62 2,131,100 +0.05(+0.16%)
Oct 24, 2005 30.50 31.64 30.45 31.57 1,666,700 +1.23(+4.05%)
Oct 21, 2005 29.57 30.40 29.55 30.34 2,886,200 +0.86(+2.93%)
Oct 20, 2005 31.25 31.45 29.02 29.48 3,050,000 -1.92(-6.13%)
Oct 19, 2005 30.52 31.43 29.77 31.40 2,640,400 +0.88(+2.87%)
Oct 18, 2005 32.25 32.50 30.52 30.52 2,591,400 -1.18(-3.71%)
Oct 17, 2005 31.68 31.93 31.46 31.70 1,595,000 +0.60(+1.93%)
Oct 14, 2005 31.50 31.59 30.30 31.10 2,538,600 -0.20(-0.64%)
Oct 13, 2005 31.18 31.53 30.25 31.30 3,165,200 -0.64(-2.00%)
Oct 12, 2005 32.62 32.70 31.65 31.94 2,784,900 -0.29(-0.92%)
Oct 11, 2005 32.10 32.49 31.93 32.23 2,642,000 +0.68(+2.14%)
Oct 10, 2005 32.35 32.36 31.39 31.56 1,895,800 -0.38(-1.19%)
Oct 07, 2005 31.18 32.58 31.35 31.94 3,198,700 +1.26(+4.11%)
Oct 06, 2005 30.75 31.95 30.00 30.68 4,480,800 -1.51(-4.68%)
Oct 05, 2005 33.94 33.94 32.19 32.19 3,249,400 -1.86(-5.48%)
Oct 04, 2005 36.09 36.17 34.05 34.05 2,528,300 -2.04(-5.65%)
Oct 03, 2005 35.88 36.36 35.83 36.09 1,811,200 +0.35(+0.97%)
Sep 30, 2005 36.17 36.23 35.50 35.74 2,258,200 -0.51(-1.39%)
Sep 29, 2005 36.98 37.10 36.05 36.25 2,724,600 -0.44(-1.19%)
Sep 28, 2005 36.20 36.88 36.08 36.69 1,915,200 +1.06(+2.98%)
Sep 27, 2005 35.20 35.70 34.91 35.62 1,252,300 +0.13(+0.38%)
Sep 26, 2005 34.60 35.59 34.19 35.49 2,591,700 +0.08(+0.23%)
Sep 23, 2005 35.41 35.98 35.34 35.41 1,575,600 -0.31(-0.85%)
Sep 22, 2005 36.84 36.84 35.27 35.72 2,242,000 -0.92(-2.51%)
Sep 21, 2005 35.50 36.73 35.48 36.63 2,304,200 +1.67(+4.78%)
Sep 20, 2005 35.02 35.21 34.76 34.97 1,684,400 -0.03(-0.10%)
Sep 19, 2005 34.45 35.12 34.42 35.00 1,407,300 +0.66(+1.94%)
Sep 16, 2005 33.91 34.44 33.84 34.34 1,151,200 +0.45(+1.33%)
Sep 15, 2005 33.69 33.94 33.55 33.88 1,493,800 +0.68(+2.06%)
Sep 14, 2005 32.90 33.25 32.68 33.20 1,187,200 +0.50(+1.53%)
Sep 13, 2005 33.23 33.33 32.65 32.70 1,083,900 -0.52(-1.58%)
Sep 12, 2005 33.95 33.95 33.02 33.23 1,561,400 +0.03(+0.09%)
Sep 09, 2005 32.12 33.35 32.03 33.20 1,264,200 +1.27(+3.99%)
Sep 08, 2005 31.80 32.06 31.57 31.92 1,201,100 +0.45(+1.43%)
Sep 07, 2005 32.09 32.17 31.34 31.47 1,139,100 -0.47(-1.47%)
Sep 06, 2005 31.75 32.04 31.32 31.94 1,345,900 +0.69(+2.19%)
Sep 02, 2005 31.07 31.32 30.93 31.25 1,229,000 +0.07(+0.24%)
Sep 01, 2005 31.16 31.66 31.09 31.18 1,664,200 -0.10(-0.32%)
Aug 31, 2005 30.60 31.28 30.52 31.28 1,904,800 +1.20(+3.99%)
Aug 30, 2005 29.74 30.08 29.64 30.08 1,478,700 +0.63(+2.16%)
Aug 29, 2005 29.27 29.59 29.02 29.45 1,402,800 +0.70(+2.44%)
Aug 26, 2005 29.45 29.48 28.61 28.75 1,419,700 -0.70(-2.39%)
Aug 25, 2005 29.15 29.48 29.00 29.45 2,857,900 +0.50(+1.73%)
Aug 24, 2005 28.43 29.00 28.39 28.95 1,320,300 +0.41(+1.44%)
Aug 23, 2005 29.27 29.28 28.48 28.54 1,611,500 -0.73(-2.48%)
Aug 22, 2005 28.57 29.45 28.57 29.27 2,061,600 +0.99(+3.50%)
Aug 19, 2005 28.55 28.75 27.56 28.27 3,722,900 -0.17(-0.60%)
Aug 18, 2005 29.06 29.24 28.27 28.45 2,062,800 -0.30(-1.06%)
Aug 17, 2005 29.45 29.50 28.66 28.75 2,543,700 -0.46(-1.57%)
Aug 16, 2005 30.02 30.29 29.18 29.21 2,001,400 -0.95(-3.15%)
Aug 15, 2005 30.02 30.40 29.34 30.16 2,056,500 +0.32(+1.07%)
Aug 12, 2005 28.95 29.87 28.70 29.84 2,610,100 +0.21(+0.73%)
Aug 11, 2005 30.00 30.16 29.14 29.62 2,151,800 -0.35(-1.17%)
Aug 10, 2005 29.88 30.07 29.75 29.98 2,392,900 +0.48(+1.63%)
Aug 09, 2005 29.00 29.50 28.68 29.50 2,350,600 +0.82(+2.84%)
Aug 08, 2005 28.65 29.06 28.55 28.68 1,452,400 +0.34(+1.22%)
Aug 05, 2005 28.51 28.65 28.12 28.34 1,293,600 +0.14(+0.48%)
Aug 04, 2005 28.38 28.50 28.01 28.20 1,776,700 -0.31(-1.09%)
Aug 03, 2005 28.30 28.75 28.27 28.51 1,825,900 +0.58(+2.06%)
Aug 02, 2005 27.49 27.98 27.43 27.93 1,855,700 +0.84(+3.12%)
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.