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

14.99 +0.14 (+0.94%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2005 20.49 20.61 20.36 20.55 1,793,200 +0.23(+1.11%)
Jan 31, 2005 20.04 20.41 19.98 20.32 1,142,000 +0.43(+2.14%)
Jan 28, 2005 19.85 19.91 19.70 19.90 720,500 -0.07(-0.33%)
Jan 27, 2005 19.77 20.14 19.73 19.96 1,183,200 -0.09(-0.42%)
Jan 26, 2005 19.82 20.07 19.74 20.05 1,333,100 +0.30(+1.49%)
Jan 25, 2005 19.67 19.89 19.53 19.75 1,261,300 +0.15(+0.79%)
Jan 24, 2005 19.29 19.60 19.29 19.60 1,051,400 +0.40(+2.08%)
Jan 21, 2005 19.10 19.39 18.98 19.20 1,440,500 +0.31(+1.67%)
Jan 20, 2005 18.95 19.07 18.89 18.89 1,526,900 -0.39(-2.05%)
Jan 19, 2005 19.21 19.32 19.20 19.28 1,319,000 +0.00(+0.00%)
Jan 18, 2005 19.25 19.34 19.00 19.28 2,138,300 -0.27(-1.41%)
Jan 14, 2005 19.26 19.60 19.25 19.55 1,194,300 +0.21(+1.11%)
Jan 13, 2005 19.05 19.45 19.04 19.34 1,402,500 +0.23(+1.23%)
Jan 12, 2005 19.10 19.12 18.71 19.11 1,192,400 +0.13(+0.69%)
Jan 11, 2005 19.07 19.24 18.95 18.98 1,599,200 -0.05(-0.29%)
Jan 10, 2005 19.10 19.39 18.88 19.03 1,483,300 +0.05(+0.29%)
Jan 07, 2005 19.10 19.10 18.73 18.98 1,032,800 +0.15(+0.80%)
Jan 06, 2005 18.88 18.89 18.66 18.82 1,928,900 +0.12(+0.64%)
Jan 05, 2005 19.07 19.07 18.61 18.70 1,271,800 -0.17(-0.87%)
Jan 04, 2005 19.35 19.43 18.78 18.87 1,608,400 -0.48(-2.48%)
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.