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

14.85 +0.34 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 21.12 21.15 20.62 20.96 734,800 +0.26(+1.26%)
Apr 28, 2005 21.11 21.14 20.64 20.70 1,125,900 -0.54(-2.52%)
Apr 27, 2005 21.93 21.93 21.24 21.24 1,006,000 -0.69(-3.15%)
Apr 26, 2005 21.62 22.02 21.62 21.93 928,300 +0.05(+0.25%)
Apr 25, 2005 21.32 22.02 21.32 21.88 1,156,700 +0.56(+2.63%)
Apr 22, 2005 21.98 21.98 21.20 21.32 914,800 -0.40(-1.84%)
Apr 21, 2005 21.62 21.73 21.07 21.71 946,900 +0.59(+2.79%)
Apr 20, 2005 21.38 21.55 21.11 21.12 1,307,500 -0.17(-0.80%)
Apr 19, 2005 20.85 21.32 20.85 21.30 1,134,000 +0.80(+3.88%)
Apr 18, 2005 20.12 20.60 20.08 20.50 1,468,300 -0.07(-0.32%)
Apr 15, 2005 20.99 21.23 20.52 20.57 2,145,900 -0.67(-3.16%)
Apr 14, 2005 21.71 21.81 21.05 21.23 1,367,900 -0.50(-2.30%)
Apr 13, 2005 22.15 22.23 21.71 21.73 1,091,900 -0.37(-1.67%)
Apr 12, 2005 22.14 22.18 21.59 22.11 1,344,000 -0.04(-0.16%)
Apr 11, 2005 22.25 22.32 22.05 22.14 742,600 -0.04(-0.16%)
Apr 08, 2005 22.44 22.44 22.04 22.18 904,000 -0.22(-1.00%)
Apr 07, 2005 22.32 22.61 22.02 22.40 1,186,600 +0.11(+0.52%)
Apr 06, 2005 22.30 22.50 22.15 22.29 1,104,600 +0.16(+0.75%)
Apr 05, 2005 22.65 22.80 22.04 22.12 1,500,200 -0.20(-0.87%)
Apr 04, 2005 22.43 22.89 22.23 22.32 1,840,800 -0.09(-0.40%)
Apr 01, 2005 22.27 22.60 22.12 22.41 2,273,100 +0.32(+1.43%)
Mar 31, 2005 21.88 22.20 21.73 22.09 1,592,300 +0.59(+2.77%)
Mar 30, 2005 21.02 21.65 20.86 21.50 2,084,500 +0.66(+3.17%)
Mar 29, 2005 21.42 21.48 20.74 20.84 1,742,800 -0.23(-1.12%)
Mar 28, 2005 21.30 21.30 21.07 21.07 1,193,700 -0.25(-1.17%)
Mar 24, 2005 21.30 21.66 21.15 21.32 1,433,300 +0.21(+1.02%)
Mar 23, 2005 21.27 21.41 21.06 21.11 2,058,000 -0.52(-2.40%)
Mar 22, 2005 22.32 22.48 21.40 21.62 1,765,800 -0.66(-2.96%)
Mar 21, 2005 22.15 22.34 22.11 22.29 1,313,700 -0.10(-0.45%)
Mar 18, 2005 22.73 22.77 22.21 22.39 1,665,800 -0.21(-0.95%)
Mar 17, 2005 21.77 22.66 21.70 22.60 2,260,900 +0.81(+3.72%)
Mar 16, 2005 21.38 22.00 21.27 21.79 2,200,800 +0.11(+0.48%)
Mar 15, 2005 22.21 22.21 21.60 21.68 2,509,300 -0.54(-2.43%)
Mar 14, 2005 22.50 22.61 22.11 22.23 2,434,800 -0.45(-1.96%)
Mar 11, 2005 23.07 23.46 22.51 22.67 1,663,700 -0.25(-1.11%)
Mar 10, 2005 23.59 23.59 22.70 22.93 1,817,300 -0.57(-2.43%)
Mar 09, 2005 24.07 24.36 23.48 23.50 1,596,700 -0.72(-2.99%)
Mar 08, 2005 24.43 24.48 24.18 24.22 2,398,700 -0.38(-1.54%)
Mar 07, 2005 24.80 25.00 24.48 24.60 1,926,800 -0.17(-0.71%)
Mar 04, 2005 24.50 24.97 24.40 24.77 1,789,100 +0.77(+3.23%)
Mar 03, 2005 24.25 24.41 23.91 24.00 2,387,800 +0.16(+0.67%)
Mar 02, 2005 22.80 23.92 22.80 23.84 2,297,200 +0.59(+2.56%)
Mar 01, 2005 23.98 24.08 23.18 23.25 2,924,600 -1.15(-4.73%)
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 23.57 2,740,700 +0.40(+1.73%)
Feb 22, 2005 23.25 23.59 23.00 23.18 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 22.43 1,757,200 -0.11(-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 22.32 22.32 996,800 +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 22.18 22.43 2,800,600 -0.02(-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 22.57 3,088,200 +0.69(+3.15%)
Feb 07, 2005 21.32 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%)
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.