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

12.81 USD +0.16 (+1.26%)
Streaming Delayed Price Updated: 11:59 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 33.83 521,000 -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 33.76 32.02 33.60 1,894,200 +0.90(+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 30.67 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 32.53 32.53 31.31 31.70 3,274,700 -1.10(-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 32.76 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 32.78 33.50 2,406,600 +1.24(+3.86%)
Nov 02, 2005 32.10 32.33 31.88 32.26 2,314,900 +0.16(+0.48%)
Nov 01, 2005 32.26 32.44 31.51 32.10 2,751,000 +0.15(+0.47%)
Oct 31, 2005 31.48 32.00 31.42 31.95 1,491,700 +0.80(+2.57%)
Oct 28, 2005 30.67 31.25 30.44 31.15 1,808,600 +0.78(+2.57%)
Oct 27, 2005 31.60 31.76 30.17 30.37 2,098,500 -1.25(-3.97%)
Oct 26, 2005 31.42 32.23 31.28 31.62 1,383,200 +0.00(+0.02%)
Oct 25, 2005 31.60 32.21 31.25 31.62 2,131,100 +0.05(+0.16%)
Oct 24, 2005 30.50 31.64 30.45 31.57 1,666,700 +1.23(+4.05%)
Oct 21, 2005 29.58 30.40 29.55 30.34 2,886,200 +0.86(+2.93%)
Oct 20, 2005 31.25 31.45 29.01 29.48 3,050,000 -1.92(-6.13%)
Oct 19, 2005 30.52 31.43 29.76 31.40 2,640,400 +0.88(+2.87%)
Oct 18, 2005 32.25 32.50 30.52 30.52 2,591,400 -1.18(-3.71%)
Oct 17, 2005 31.67 31.93 31.46 31.70 1,595,000 +0.60(+1.93%)
Oct 14, 2005 31.50 31.58 30.30 31.10 2,538,600 -0.20(-0.64%)
Oct 13, 2005 31.18 31.53 30.25 31.30 3,165,200 -0.64(-2.00%)
Oct 12, 2005 32.62 32.70 31.65 31.94 2,784,900 -0.29(-0.92%)
Oct 11, 2005 32.10 32.49 31.92 32.24 2,642,000 +0.68(+2.14%)
Oct 10, 2005 32.35 32.36 31.39 31.56 1,895,800 -0.38(-1.19%)
Oct 07, 2005 31.18 32.58 31.35 31.94 3,198,700 +1.26(+4.11%)
Oct 06, 2005 30.75 31.95 30.00 30.68 4,480,800 -1.51(-4.68%)
Oct 05, 2005 33.94 33.94 32.19 32.19 3,249,400 -1.86(-5.48%)
Oct 04, 2005 36.09 36.17 34.05 34.05 2,528,300 -2.04(-5.65%)
Oct 03, 2005 35.88 36.36 35.83 36.09 1,811,200 +0.35(+0.97%)
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%)
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.