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

11.09 USD +0.16 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 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 36.97 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 34.92 35.62 1,252,300 +0.13(+0.38%)
Sep 26, 2005 34.60 35.58 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 36.85 35.28 35.72 2,242,000 -0.92(-2.51%)
Sep 21, 2005 35.50 36.72 35.49 36.63 2,304,200 +1.67(+4.78%)
Sep 20, 2005 35.03 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 +0.67(+1.94%)
Sep 16, 2005 33.92 34.44 33.84 34.33 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 33.22 33.33 32.65 32.70 1,083,900 -0.52(-1.58%)
Sep 12, 2005 33.95 33.95 33.01 33.22 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 31.08 31.33 30.92 31.25 1,229,000 +0.07(+0.24%)
Sep 01, 2005 31.16 31.66 31.09 31.18 1,664,200 -0.10(-0.32%)
Aug 31, 2005 30.60 31.28 30.52 31.28 1,904,800 +1.20(+3.99%)
Aug 30, 2005 29.74 30.08 29.64 30.08 1,478,700 +0.63(+2.16%)
Aug 29, 2005 29.27 29.58 29.02 29.45 1,402,800 +0.70(+2.44%)
Aug 26, 2005 29.45 29.48 28.61 28.75 1,419,700 -0.71(-2.39%)
Aug 25, 2005 29.15 29.48 29.00 29.45 2,857,900 +0.50(+1.73%)
Aug 24, 2005 28.43 29.00 28.39 28.95 1,320,300 +0.41(+1.44%)
Aug 23, 2005 29.26 29.28 28.48 28.54 1,611,500 -0.72(-2.48%)
Aug 22, 2005 28.58 29.45 28.58 29.26 2,061,600 +0.99(+3.50%)
Aug 19, 2005 28.55 28.75 27.56 28.27 3,722,900 -0.17(-0.60%)
Aug 18, 2005 29.06 29.24 28.27 28.45 2,062,800 -0.30(-1.06%)
Aug 17, 2005 29.45 29.50 28.66 28.75 2,543,700 -0.46(-1.57%)
Aug 16, 2005 30.02 30.29 29.17 29.21 2,001,400 -0.95(-3.15%)
Aug 15, 2005 30.01 30.40 29.33 30.16 2,056,500 +0.32(+1.07%)
Aug 12, 2005 28.95 29.87 28.70 29.84 2,610,100 +0.21(+0.73%)
Aug 11, 2005 30.00 30.16 29.14 29.62 2,151,800 -0.35(-1.17%)
Aug 10, 2005 29.88 30.08 29.75 29.98 2,392,900 +0.48(+1.63%)
Aug 09, 2005 29.00 29.50 28.68 29.50 2,350,600 +0.82(+2.84%)
Aug 08, 2005 28.65 29.06 28.55 28.68 1,452,400 +0.35(+1.22%)
Aug 05, 2005 28.51 28.65 28.12 28.33 1,293,600 +0.13(+0.48%)
Aug 04, 2005 28.38 28.50 28.01 28.20 1,776,700 -0.31(-1.09%)
Aug 03, 2005 28.30 28.75 28.27 28.51 1,825,900 +0.58(+2.06%)
Aug 02, 2005 27.49 27.98 27.42 27.93 1,855,700 +0.84(+3.12%)
Aug 01, 2005 26.29 27.20 26.26 27.09 1,757,600 +0.80(+3.06%)
Jul 29, 2005 26.62 26.62 26.14 26.29 1,366,000 -0.08(-0.30%)
Jul 28, 2005 25.73 26.55 25.73 26.36 2,137,500 +0.81(+3.15%)
Jul 27, 2005 25.10 25.67 24.84 25.56 1,458,300 +0.49(+1.95%)
Jul 26, 2005 24.77 25.17 24.67 25.07 2,057,600 +0.30(+1.21%)
Jul 25, 2005 25.25 25.38 24.72 24.77 3,452,800 -1.16(-4.47%)
Jul 22, 2005 25.65 25.93 25.45 25.93 1,821,100 +0.31(+1.21%)
Jul 21, 2005 25.59 25.81 25.34 25.62 1,524,400 +0.09(+0.35%)
Jul 20, 2005 25.17 25.57 24.90 25.53 2,299,700 +0.32(+1.27%)
Jul 19, 2005 25.30 25.40 25.02 25.21 2,079,400 -0.26(-1.02%)
Jul 18, 2005 25.51 25.75 25.35 25.47 1,479,400 -0.04(-0.14%)
Jul 15, 2005 26.00 26.00 25.38 25.50 1,442,400 -0.54(-2.09%)
Jul 14, 2005 26.62 26.83 25.84 26.05 1,746,200 -0.51(-1.90%)
Jul 13, 2005 26.70 26.80 26.50 26.55 868,800 -0.14(-0.52%)
Jul 12, 2005 26.58 26.75 26.45 26.70 1,961,700 +0.24(+0.93%)
Jul 11, 2005 26.50 26.72 26.36 26.45 1,143,300 +0.00(+0.00%)
Jul 08, 2005 26.38 26.89 26.32 26.45 1,900,500 +0.45(+1.73%)
Jul 07, 2005 25.99 26.07 25.66 26.00 1,837,200 -0.11(-0.44%)
Jul 06, 2005 26.40 26.58 26.05 26.11 1,482,100 -0.31(-1.17%)
Jul 05, 2005 26.00 26.89 25.83 26.42 1,846,200 +0.35(+1.34%)
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.