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

14.12 -0.67 (-4.53%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 23.77 23.77 23.40 23.60 1,001,500 -0.05(-0.23%)
May 27, 2005 23.39 23.74 23.36 23.66 1,428,300 +0.17(+0.70%)
May 26, 2005 23.30 23.52 23.25 23.49 809,900 +0.32(+1.38%)
May 25, 2005 22.89 23.20 22.78 23.17 1,244,200 +0.36(+1.58%)
May 24, 2005 22.48 22.86 22.38 22.81 947,000 +0.26(+1.15%)
May 23, 2005 22.32 22.75 22.32 22.55 1,429,700 -0.25(-1.10%)
May 20, 2005 22.71 22.85 22.60 22.80 569,900 +0.09(+0.37%)
May 19, 2005 22.38 22.73 22.18 22.71 1,174,200 +0.46(+2.09%)
May 18, 2005 22.00 22.48 22.00 22.25 1,395,600 +0.38(+1.71%)
May 17, 2005 21.15 22.24 21.12 21.88 1,506,700 +0.54(+2.51%)
May 16, 2005 21.15 21.46 20.95 21.34 1,587,000 +0.20(+0.95%)
May 13, 2005 21.70 21.81 20.87 21.14 1,724,800 -0.56(-2.58%)
May 12, 2005 22.55 22.66 21.65 21.70 1,524,200 -0.85(-3.77%)
May 11, 2005 22.30 22.58 22.07 22.55 928,800 +0.21(+0.92%)
May 10, 2005 22.94 22.94 22.21 22.34 1,154,000 -0.64(-2.81%)
May 09, 2005 22.84 23.05 22.62 22.99 827,600 +0.28(+1.23%)
May 06, 2005 22.98 23.00 22.71 22.71 1,514,900 +0.38(+1.68%)
May 05, 2005 22.00 22.35 21.91 22.34 1,275,900 +0.41(+1.85%)
May 04, 2005 21.41 22.00 21.41 21.93 1,477,000 +0.57(+2.64%)
May 03, 2005 21.40 21.45 21.16 21.36 943,600 -0.04(-0.19%)
May 02, 2005 21.18 21.49 20.82 21.41 590,300 +0.44(+2.10%)
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%)
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.