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

10.37 +0.06 (+0.63%)
Streaming Delayed Price Updated: 10:39 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 22.58 22.79 22.18 22.71 1,337,163 +0.14(+0.64%)
Dec 29, 2005 22.31 22.72 22.23 22.57 1,950,755 +0.57(+2.58%)
Dec 28, 2005 22.15 22.25 21.97 22.00 2,422,206 +0.09(+0.39%)
Dec 27, 2005 22.12 22.12 21.69 21.92 1,596,030 -0.44(-1.97%)
Dec 23, 2005 22.24 22.39 21.95 22.36 1,419,216 +0.12(+0.53%)
Dec 22, 2005 22.61 22.61 22.18 22.24 1,611,248 -0.24(-1.05%)
Dec 21, 2005 22.10 22.56 22.10 22.47 2,646,871 +0.71(+3.27%)
Dec 20, 2005 21.48 21.82 21.48 21.76 2,061,833 +0.36(+1.68%)
Dec 19, 2005 21.61 21.93 21.27 21.40 2,579,252 -0.64(-2.89%)
Dec 16, 2005 22.16 22.36 21.95 22.04 1,972,406 -0.35(-1.57%)
Dec 15, 2005 22.63 22.63 22.06 22.39 2,335,447 -0.42(-1.83%)
Dec 14, 2005 22.90 22.90 22.53 22.81 1,731,582 +0.13(+0.56%)
Dec 13, 2005 22.48 22.92 22.42 22.68 1,728,444 +0.00(+0.00%)
Dec 12, 2005 22.95 23.02 22.42 22.68 2,114,861 +0.01(+0.06%)
Dec 09, 2005 22.66 22.74 22.47 22.67 1,909,964 -0.18(-0.80%)
Dec 08, 2005 22.77 23.21 22.63 22.85 2,120,823 -0.03(-0.11%)
Dec 07, 2005 23.47 23.57 22.81 22.88 2,229,861 -0.52(-2.21%)
Dec 06, 2005 23.09 23.48 22.75 23.39 3,008,500 +0.41(+1.78%)
Dec 05, 2005 23.03 23.28 22.83 22.98 3,109,693 +0.04(+0.17%)
Dec 02, 2005 22.64 23.08 22.51 22.95 4,457,211 +0.59(+2.62%)
Dec 01, 2005 21.83 22.41 21.78 22.36 2,593,058 +0.82(+3.79%)
Nov 30, 2005 21.23 21.66 21.19 21.54 2,454,212 +0.11(+0.54%)
Nov 29, 2005 21.15 21.58 21.11 21.43 3,300,627 +0.55(+2.64%)
Nov 28, 2005 21.67 21.75 20.83 20.88 4,147,356 -0.69(-3.19%)
Nov 25, 2005 21.51 21.66 21.43 21.57 817,390 -0.04(-0.18%)
Nov 23, 2005 21.45 21.70 21.21 21.60 2,127,098 +0.18(+0.86%)
Nov 22, 2005 20.71 21.52 20.41 21.42 2,971,788 +0.57(+2.74%)
Nov 21, 2005 20.72 20.92 20.60 20.85 2,121,921 +0.15(+0.71%)
Nov 18, 2005 20.86 20.86 20.44 20.70 1,997,822 -0.10(-0.46%)
Nov 17, 2005 20.80 21.09 20.65 20.80 2,700,370 +0.31(+1.52%)
Nov 16, 2005 19.92 20.54 19.80 20.49 1,792,768 +0.64(+3.24%)
Nov 15, 2005 19.70 20.40 19.70 19.84 2,029,513 +0.06(+0.32%)
Nov 14, 2005 19.60 20.07 19.55 19.78 1,604,031 -0.11(-0.56%)
Nov 11, 2005 20.11 20.04 19.51 19.89 3,926,299 -0.31(-1.55%)
Nov 10, 2005 20.73 20.73 19.96 20.20 5,137,638 -0.70(-3.34%)
Nov 09, 2005 21.07 21.16 20.52 20.90 3,085,846 +0.07(+0.35%)
Nov 08, 2005 20.33 21.00 20.05 20.83 3,115,812 +0.49(+2.43%)
Nov 07, 2005 20.88 20.95 20.25 20.33 3,297,489 -0.38(-1.85%)
Nov 04, 2005 21.33 21.46 20.40 20.72 4,112,683 -0.64(-2.99%)
Nov 03, 2005 20.99 21.53 20.89 21.35 3,775,686 +0.79(+3.86%)
Nov 02, 2005 20.46 20.61 20.32 20.56 3,631,819 +0.10(+0.48%)
Nov 01, 2005 20.56 20.68 20.09 20.46 4,316,011 +0.10(+0.47%)
Oct 31, 2005 20.06 20.40 20.03 20.36 2,340,310 +0.51(+2.57%)
Oct 28, 2005 19.55 19.92 19.40 19.85 2,837,491 +0.50(+2.57%)
Oct 27, 2005 20.14 20.25 19.23 19.36 3,292,312 -0.80(-3.97%)
Oct 26, 2005 20.03 20.54 19.94 20.16 2,170,086 +0.00(+0.02%)
Oct 25, 2005 20.14 20.53 19.92 20.15 3,343,457 +0.03(+0.16%)
Oct 24, 2005 19.44 20.17 19.41 20.12 2,614,866 +0.78(+4.05%)
Oct 21, 2005 18.85 19.38 18.83 19.34 4,528,125 +0.55(+2.93%)
Oct 20, 2005 19.92 20.05 18.49 18.79 4,785,109 -1.23(-6.13%)
Oct 19, 2005 19.46 20.04 18.97 20.01 4,142,492 +0.56(+2.87%)
Oct 18, 2005 20.56 20.72 19.45 19.46 4,065,617 -0.75(-3.71%)
Oct 17, 2005 20.19 20.36 20.06 20.21 2,502,376 +0.38(+1.93%)
Oct 14, 2005 20.08 20.13 19.31 19.82 3,982,779 -0.13(-0.64%)
Oct 13, 2005 19.88 20.10 19.28 19.95 4,965,845 -0.41(-2.00%)
Oct 12, 2005 20.80 20.84 20.17 20.36 4,369,197 -0.19(-0.92%)
Oct 11, 2005 20.46 20.71 20.35 20.55 4,145,002 +0.43(+2.14%)
Oct 10, 2005 20.62 20.63 20.01 20.12 2,974,298 -0.24(-1.19%)
Oct 07, 2005 19.87 20.76 19.98 20.36 5,018,403 +0.80(+4.11%)
Oct 06, 2005 19.60 20.36 19.12 19.56 7,029,874 -0.96(-4.68%)
Oct 05, 2005 21.63 21.63 20.51 20.51 5,097,945 -1.19(-5.48%)
Oct 04, 2005 23.00 23.06 21.70 21.70 3,966,620 -1.30(-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.