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

11.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 13.46 13.48 13.15 13.36 1,152,819 +0.17(+1.26%)
Apr 28, 2005 13.46 13.47 13.16 13.20 1,766,411 -0.34(-2.52%)
Apr 27, 2005 13.97 13.97 13.54 13.54 1,578,301 -0.44(-3.15%)
Apr 26, 2005 13.78 14.03 13.78 13.98 1,456,399 +0.04(+0.25%)
Apr 25, 2005 13.59 14.03 13.59 13.94 1,814,733 +0.36(+2.63%)
Apr 22, 2005 14.01 14.01 13.52 13.59 1,435,219 -0.25(-1.84%)
Apr 21, 2005 13.78 13.85 13.43 13.84 1,485,580 +0.38(+2.79%)
Apr 20, 2005 13.62 13.74 13.45 13.46 2,051,321 -0.11(-0.80%)
Apr 19, 2005 13.29 13.59 13.29 13.57 1,779,119 +0.51(+3.88%)
Apr 18, 2005 12.83 13.13 12.80 13.07 2,303,598 -0.04(-0.32%)
Apr 15, 2005 13.38 13.53 13.08 13.11 3,366,677 -0.43(-3.16%)
Apr 14, 2005 13.84 13.90 13.41 13.54 2,146,082 -0.32(-2.30%)
Apr 13, 2005 14.12 14.17 13.84 13.85 1,713,069 -0.24(-1.67%)
Apr 12, 2005 14.11 14.13 13.76 14.09 2,108,585 -0.02(-0.16%)
Apr 11, 2005 14.18 14.23 14.05 14.11 1,165,056 -0.02(-0.16%)
Apr 08, 2005 14.30 14.30 14.05 14.13 1,418,275 -0.14(-1.00%)
Apr 07, 2005 14.23 14.41 14.03 14.28 1,861,642 +0.07(+0.52%)
Apr 06, 2005 14.21 14.34 14.12 14.20 1,732,994 +0.11(+0.75%)
Apr 05, 2005 14.44 14.54 14.05 14.10 2,353,646 -0.12(-0.87%)
Apr 04, 2005 14.29 14.59 14.17 14.22 2,888,009 -0.06(-0.40%)
Apr 01, 2005 14.20 14.41 14.10 14.28 3,566,240 +0.20(+1.43%)
Mar 31, 2005 13.94 14.15 13.85 14.08 2,498,140 +0.38(+2.77%)
Mar 30, 2005 13.40 13.80 13.30 13.70 3,270,347 +0.42(+3.17%)
Mar 29, 2005 13.65 13.69 13.22 13.28 2,734,258 -0.15(-1.12%)
Mar 28, 2005 13.57 13.58 13.43 13.43 1,872,782 -0.16(-1.17%)
Mar 24, 2005 13.58 13.81 13.48 13.59 2,248,687 +0.14(+1.02%)
Mar 23, 2005 13.56 13.65 13.42 13.45 3,228,772 -0.33(-2.40%)
Mar 22, 2005 14.23 14.33 13.64 13.78 2,770,343 -0.42(-2.96%)
Mar 21, 2005 14.12 14.24 14.09 14.20 2,061,048 -0.06(-0.45%)
Mar 18, 2005 14.48 14.51 14.16 14.27 2,613,454 -0.14(-0.95%)
Mar 17, 2005 13.88 14.45 13.83 14.41 3,547,099 +0.52(+3.72%)
Mar 16, 2005 13.62 14.02 13.55 13.89 3,452,809 +0.07(+0.48%)
Mar 15, 2005 14.16 14.16 13.77 13.82 3,936,811 -0.34(-2.43%)
Mar 14, 2005 14.34 14.41 14.10 14.17 3,819,929 -0.28(-1.96%)
Mar 11, 2005 14.71 14.95 14.35 14.45 2,610,159 -0.16(-1.11%)
Mar 10, 2005 15.04 15.04 14.47 14.61 2,851,140 -0.36(-2.43%)
Mar 09, 2005 15.35 15.53 14.96 14.98 2,505,044 -0.46(-2.99%)
Mar 08, 2005 15.57 15.61 15.41 15.44 3,763,292 -0.24(-1.54%)
Mar 07, 2005 15.81 15.93 15.60 15.68 3,022,934 -0.11(-0.71%)
Mar 04, 2005 15.62 15.92 15.55 15.79 2,806,898 +0.49(+3.23%)
Mar 03, 2005 15.46 15.56 15.24 15.30 3,746,191 +0.10(+0.67%)
Mar 02, 2005 14.53 15.25 14.53 15.20 3,604,050 +0.38(+2.56%)
Mar 01, 2005 15.28 15.35 14.77 14.82 4,588,370 -0.74(-4.73%)
Feb 28, 2005 15.88 16.00 15.32 15.55 4,477,921 -0.32(-2.03%)
Feb 25, 2005 15.54 15.89 15.43 15.87 5,483,264 +0.51(+3.32%)
Feb 24, 2005 15.33 15.38 15.20 15.36 4,345,350 +0.34(+2.25%)
Feb 23, 2005 15.04 15.10 14.84 15.03 4,299,852 +0.26(+1.73%)
Feb 22, 2005 14.82 15.03 14.66 14.77 6,789,207 +0.37(+2.54%)
Feb 18, 2005 14.34 14.46 14.31 14.41 4,622,886 +0.11(+0.78%)
Feb 17, 2005 14.42 14.60 14.26 14.29 2,756,850 -0.07(-0.51%)
Feb 16, 2005 14.09 14.37 14.01 14.37 2,938,841 +0.26(+1.85%)
Feb 15, 2005 14.10 14.24 14.03 14.11 3,300,784 -0.12(-0.87%)
Feb 14, 2005 14.23 14.42 14.23 14.23 1,563,867 +0.03(+0.22%)
Feb 11, 2005 14.24 14.42 14.10 14.20 4,561,856 -0.10(-0.67%)
Feb 10, 2005 14.33 14.33 14.13 14.29 4,393,828 -0.02(-0.11%)
Feb 09, 2005 14.37 14.80 14.31 14.31 8,563,306 -0.08(-0.55%)
Feb 08, 2005 14.04 14.40 14.02 14.39 4,845,041 +0.44(+3.15%)
Feb 07, 2005 13.59 14.00 13.56 13.95 3,669,943 +0.39(+2.89%)
Feb 04, 2005 13.51 13.80 13.46 13.56 4,776,166 +0.05(+0.35%)
Feb 03, 2005 13.15 13.52 13.10 13.51 3,081,610 +0.33(+2.54%)
Feb 02, 2005 13.13 13.25 13.10 13.17 1,028,720 +0.08(+0.58%)
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.