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

12.67 USD +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 24.91 25.10 24.04 24.40 2,854,200 -0.51(-2.03%)
Feb 25, 2005 24.38 24.93 24.21 24.91 3,495,000 +0.80(+3.32%)
Feb 24, 2005 24.05 24.14 23.85 24.11 2,769,700 +0.53(+2.25%)
Feb 23, 2005 23.60 23.69 23.29 23.58 2,740,700 +0.40(+1.73%)
Feb 22, 2005 23.25 23.58 23.00 23.17 4,327,400 +0.57(+2.54%)
Feb 18, 2005 22.50 22.69 22.45 22.60 2,946,600 +0.18(+0.78%)
Feb 17, 2005 22.62 22.90 22.36 22.42 1,757,200 -0.12(-0.51%)
Feb 16, 2005 22.10 22.55 21.98 22.54 1,873,200 +0.41(+1.85%)
Feb 15, 2005 22.12 22.34 22.01 22.13 2,103,900 -0.20(-0.87%)
Feb 14, 2005 22.33 22.62 22.33 22.33 996,800 +0.05(+0.22%)
Feb 11, 2005 22.34 22.62 22.11 22.27 2,907,700 -0.15(-0.67%)
Feb 10, 2005 22.48 22.48 22.17 22.42 2,800,600 -0.03(-0.11%)
Feb 09, 2005 22.55 23.23 22.45 22.45 5,458,200 -0.12(-0.55%)
Feb 08, 2005 22.02 22.59 22.00 22.58 3,088,200 +0.69(+3.15%)
Feb 07, 2005 21.33 21.96 21.27 21.89 2,339,200 +0.62(+2.89%)
Feb 04, 2005 21.20 21.65 21.12 21.27 3,044,300 +0.07(+0.35%)
Feb 03, 2005 20.62 21.21 20.55 21.20 1,964,200 +0.52(+2.54%)
Feb 02, 2005 20.60 20.79 20.55 20.67 655,700 +0.12(+0.58%)
Feb 01, 2005 20.49 20.61 20.36 20.55 1,793,200 +0.22(+1.11%)
Jan 31, 2005 20.04 20.41 19.98 20.33 1,142,000 +0.43(+2.14%)
Jan 28, 2005 19.85 19.92 19.70 19.90 720,500 -0.07(-0.33%)
Jan 27, 2005 19.77 20.14 19.73 19.96 1,183,200 -0.08(-0.42%)
Jan 26, 2005 19.83 20.08 19.74 20.05 1,333,100 +0.29(+1.49%)
Jan 25, 2005 19.67 19.89 19.53 19.75 1,261,300 +0.15(+0.79%)
Jan 24, 2005 19.29 19.60 19.29 19.60 1,051,400 +0.40(+2.08%)
Jan 21, 2005 19.10 19.39 18.98 19.20 1,440,500 +0.32(+1.67%)
Jan 20, 2005 18.95 19.08 18.89 18.89 1,526,900 -0.40(-2.05%)
Jan 19, 2005 19.21 19.33 19.20 19.28 1,319,000 +0.00(+0.00%)
Jan 18, 2005 19.25 19.34 19.00 19.28 2,138,300 -0.27(-1.41%)
Jan 14, 2005 19.26 19.60 19.25 19.55 1,194,300 +0.21(+1.11%)
Jan 13, 2005 19.05 19.45 19.04 19.34 1,402,500 +0.23(+1.23%)
Jan 12, 2005 19.10 19.12 18.71 19.11 1,192,400 +0.13(+0.69%)
Jan 11, 2005 19.08 19.24 18.95 18.98 1,599,200 -0.06(-0.29%)
Jan 10, 2005 19.10 19.39 18.88 19.03 1,483,300 +0.06(+0.29%)
Jan 07, 2005 19.10 19.10 18.73 18.98 1,032,800 +0.15(+0.80%)
Jan 06, 2005 18.88 18.89 18.66 18.83 1,928,900 +0.12(+0.64%)
Jan 05, 2005 19.07 19.07 18.61 18.70 1,271,800 -0.17(-0.87%)
Jan 04, 2005 19.35 19.42 18.78 18.87 1,608,400 -0.48(-2.48%)
Jan 03, 2005 20.05 20.12 19.14 19.35 1,188,000 -0.54(-2.71%)
Dec 31, 2004 20.00 20.00 19.83 19.89 392,400 -0.12(-0.60%)
Dec 30, 2004 20.19 20.23 19.95 20.01 761,500 -0.17(-0.87%)
Dec 29, 2004 19.95 20.29 19.86 20.18 898,500 +0.39(+1.94%)
Dec 28, 2004 19.75 19.80 19.68 19.80 467,000 +0.10(+0.51%)
Dec 27, 2004 19.58 19.83 19.57 19.70 1,017,200 -0.08(-0.40%)
Dec 23, 2004 19.50 19.80 19.45 19.78 1,259,100 +0.14(+0.69%)
Dec 22, 2004 19.50 19.65 19.33 19.64 1,785,100 +0.07(+0.33%)
Dec 21, 2004 19.48 19.67 19.37 19.58 808,000 +0.25(+1.32%)
Dec 20, 2004 19.08 19.43 19.03 19.33 1,647,300 +0.41(+2.14%)
Dec 17, 2004 18.98 19.07 18.82 18.92 862,100 +0.02(+0.11%)
Dec 16, 2004 18.88 19.03 18.73 18.90 1,045,300 -0.01(-0.05%)
Dec 15, 2004 18.42 18.92 18.30 18.91 1,867,500 +0.59(+3.22%)
Dec 14, 2004 18.35 18.40 18.20 18.32 1,017,900 -0.01(-0.03%)
Dec 13, 2004 18.08 18.33 18.08 18.33 896,200 +0.31(+1.69%)
Dec 10, 2004 17.75 18.24 17.75 18.02 1,319,300 +0.18(+1.01%)
Dec 09, 2004 18.24 18.24 17.73 17.84 2,242,100 -0.52(-2.83%)
Dec 08, 2004 18.26 18.40 18.10 18.36 1,755,000 +0.11(+0.60%)
Dec 07, 2004 18.88 18.92 18.25 18.25 1,107,500 -0.61(-3.23%)
Dec 06, 2004 19.05 19.12 18.86 18.86 760,700 +0.03(+0.16%)
Dec 03, 2004 18.98 18.99 18.73 18.83 690,700 +0.11(+0.59%)
Dec 02, 2004 19.38 19.38 18.59 18.72 1,102,500 -0.61(-3.18%)
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.