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

14.72 +0.21 (+1.48%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 36.17 36.23 35.50 35.74 2,258,200 -0.51(-1.39%)
Sep 29, 2005 36.98 37.10 36.05 36.25 2,724,600 -0.44(-1.19%)
Sep 28, 2005 36.20 36.88 36.08 36.69 1,915,200 +1.06(+2.98%)
Sep 27, 2005 35.20 35.70 34.91 35.62 1,252,300 +0.13(+0.38%)
Sep 26, 2005 34.60 35.59 34.19 35.49 2,591,700 +0.08(+0.23%)
Sep 23, 2005 35.41 35.98 35.34 35.41 1,575,600 -0.31(-0.85%)
Sep 22, 2005 36.84 36.84 35.27 35.72 2,242,000 -0.92(-2.51%)
Sep 21, 2005 35.50 36.73 35.48 36.63 2,304,200 +1.67(+4.78%)
Sep 20, 2005 35.02 35.21 34.76 34.97 1,684,400 -0.03(-0.10%)
Sep 19, 2005 34.45 35.12 34.42 35.00 1,407,300 +0.66(+1.94%)
Sep 16, 2005 33.91 34.44 33.84 34.34 1,151,200 +0.45(+1.33%)
Sep 15, 2005 33.69 33.94 33.55 33.88 1,493,800 +0.68(+2.06%)
Sep 14, 2005 32.90 33.25 32.68 33.20 1,187,200 +0.50(+1.53%)
Sep 13, 2005 33.23 33.33 32.65 32.70 1,083,900 -0.52(-1.58%)
Sep 12, 2005 33.95 33.95 33.02 33.23 1,561,400 +0.03(+0.09%)
Sep 09, 2005 32.12 33.35 32.03 33.20 1,264,200 +1.27(+3.99%)
Sep 08, 2005 31.80 32.06 31.57 31.92 1,201,100 +0.45(+1.43%)
Sep 07, 2005 32.09 32.17 31.34 31.47 1,139,100 -0.47(-1.47%)
Sep 06, 2005 31.75 32.04 31.32 31.94 1,345,900 +0.69(+2.19%)
Sep 02, 2005 31.07 31.32 30.93 31.25 1,229,000 +0.07(+0.24%)
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.