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

10.71 -0.07 (-0.65%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 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%)
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.