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

12.55 -1.27 (-9.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 45.95 47.48 45.78 47.25 1,954,600 +1.00(+2.16%)
Jan 30, 2006 44.77 46.27 44.77 46.25 2,040,100 +1.23(+2.72%)
Jan 27, 2006 45.95 46.36 44.66 45.02 2,052,300 -0.19(-0.42%)
Jan 26, 2006 44.30 45.30 43.90 45.22 2,565,100 +1.76(+4.04%)
Jan 25, 2006 44.88 45.27 43.01 43.46 2,604,800 -1.62(-3.60%)
Jan 24, 2006 45.05 45.38 44.63 45.09 2,705,400 +0.77(+1.74%)
Jan 23, 2006 43.35 44.38 42.91 44.31 1,943,800 +1.34(+3.12%)
Jan 20, 2006 42.95 43.30 42.63 42.98 2,344,500 +0.60(+1.42%)
Jan 19, 2006 41.50 42.55 41.50 42.38 2,314,800 +1.20(+2.93%)
Jan 18, 2006 41.05 41.39 40.62 41.17 2,044,700 -0.32(-0.77%)
Jan 17, 2006 42.80 43.23 41.28 41.49 2,231,200 -0.37(-0.88%)
Jan 13, 2006 41.50 41.90 41.40 41.86 1,934,400 -0.06(-0.16%)
Jan 12, 2006 42.35 42.77 41.53 41.92 3,876,800 +0.70(+1.70%)
Jan 11, 2006 40.62 41.49 40.42 41.23 2,374,600 +1.23(+3.06%)
Jan 10, 2006 39.51 40.17 39.38 40.00 1,732,200 -0.28(-0.71%)
Jan 09, 2006 39.75 40.40 39.55 40.28 2,207,000 +1.13(+2.90%)
Jan 06, 2006 38.40 39.57 38.29 39.15 2,267,900 +1.16(+3.07%)
Jan 05, 2006 38.01 38.31 37.53 37.98 1,656,600 -0.05(-0.14%)
Jan 04, 2006 37.47 38.21 37.27 38.04 1,735,400 +0.68(+1.82%)
Jan 03, 2006 36.35 37.39 36.33 37.36 2,366,400 +1.73(+4.84%)
Dec 30, 2005 35.42 35.75 34.80 35.63 852,300 +0.23(+0.64%)
Dec 29, 2005 35.00 35.65 34.88 35.41 1,243,400 +0.89(+2.58%)
Dec 28, 2005 34.75 34.90 34.47 34.52 1,543,900 +0.14(+0.39%)
Dec 27, 2005 34.70 34.70 34.03 34.38 1,017,300 -0.69(-1.97%)
Dec 23, 2005 34.89 35.12 34.45 35.08 904,600 +0.19(+0.53%)
Dec 22, 2005 35.48 35.48 34.80 34.89 1,027,000 -0.37(-1.05%)
Dec 21, 2005 34.67 35.40 34.66 35.26 1,687,100 +1.11(+3.27%)
Dec 20, 2005 33.70 34.24 33.70 34.15 1,314,200 +0.57(+1.68%)
Dec 19, 2005 33.91 34.41 33.37 33.58 1,644,000 -1.00(-2.89%)
Dec 16, 2005 34.76 35.08 34.44 34.58 1,257,200 -0.55(-1.57%)
Dec 15, 2005 35.50 35.50 34.60 35.13 1,488,600 -0.65(-1.83%)
Dec 14, 2005 35.92 35.92 35.34 35.78 1,103,700 +0.20(+0.56%)
Dec 13, 2005 35.27 35.97 35.17 35.59 1,101,700 +0.00(+0.00%)
Dec 12, 2005 36.00 36.12 35.17 35.59 1,348,000 +0.02(+0.06%)
Dec 09, 2005 35.55 35.67 35.25 35.56 1,217,400 -0.29(-0.79%)
Dec 08, 2005 35.73 36.42 35.51 35.85 1,351,800 -0.04(-0.11%)
Dec 07, 2005 36.83 36.97 35.78 35.89 1,421,300 -0.81(-2.21%)
Dec 06, 2005 36.23 36.83 35.69 36.70 1,917,600 +0.64(+1.77%)
Dec 05, 2005 36.12 36.52 35.81 36.06 1,982,100 +0.06(+0.17%)
Dec 02, 2005 35.52 36.22 35.32 36.00 2,841,000 +0.92(+2.62%)
Dec 01, 2005 34.25 35.16 34.17 35.08 1,652,800 +1.28(+3.79%)
Nov 30, 2005 33.31 33.99 33.25 33.80 1,564,300 +0.18(+0.54%)
Nov 29, 2005 33.17 33.85 33.12 33.62 2,103,800 +0.86(+2.64%)
Nov 28, 2005 34.00 34.12 32.67 32.76 2,643,500 -1.08(-3.19%)
Nov 25, 2005 33.75 33.98 33.62 33.84 521,000 -0.06(-0.18%)
Nov 23, 2005 33.65 34.05 33.28 33.90 1,355,800 +0.29(+0.86%)
Nov 22, 2005 32.49 33.77 32.02 33.60 1,894,200 +0.89(+2.74%)
Nov 21, 2005 32.50 32.83 32.33 32.71 1,352,500 +0.23(+0.71%)
Nov 18, 2005 32.72 32.72 32.06 32.48 1,273,400 -0.15(-0.46%)
Nov 17, 2005 32.62 33.09 32.40 32.63 1,721,200 +0.49(+1.52%)
Nov 16, 2005 31.25 32.22 31.07 32.14 1,142,700 +1.01(+3.24%)
Nov 15, 2005 30.91 32.00 30.91 31.13 1,293,600 +0.10(+0.32%)
Nov 14, 2005 30.75 31.49 30.68 31.03 1,022,400 -0.17(-0.56%)
Nov 11, 2005 31.55 31.45 30.61 31.20 2,502,600 -0.49(-1.55%)
Nov 10, 2005 32.52 32.53 31.31 31.70 3,274,700 -1.09(-3.34%)
Nov 09, 2005 33.05 33.20 32.20 32.79 1,966,900 +0.12(+0.35%)
Nov 08, 2005 31.90 32.94 31.45 32.67 1,986,000 +0.77(+2.43%)
Nov 07, 2005 32.77 32.88 31.77 31.90 2,101,800 -0.60(-1.85%)
Nov 04, 2005 33.47 33.67 32.01 32.50 2,621,400 -1.00(-2.99%)
Nov 03, 2005 32.92 33.78 32.77 33.50 2,406,600 +1.24(+3.86%)
Nov 02, 2005 32.10 32.34 31.88 32.26 2,314,900 +0.16(+0.48%)
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.