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

13.61 USD +0.45 (+3.42%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2005 25.90 26.25 25.76 26.08 1,415,100 +0.01(+0.04%)
Jun 30, 2005 26.09 26.32 26.02 26.07 1,306,200 -0.15(-0.59%)
Jun 29, 2005 26.40 26.56 26.19 26.22 1,095,000 -0.15(-0.55%)
Jun 28, 2005 26.62 26.62 26.20 26.36 1,032,500 -0.12(-0.45%)
Jun 27, 2005 25.42 26.64 25.18 26.49 2,690,700 +1.15(+4.52%)
Jun 24, 2005 25.71 25.85 25.23 25.34 1,601,400 -0.34(-1.32%)
Jun 23, 2005 26.05 26.38 25.68 25.68 1,172,700 -0.43(-1.63%)
Jun 22, 2005 25.95 26.15 25.75 26.11 1,468,000 +0.18(+0.69%)
Jun 21, 2005 26.07 26.58 25.79 25.92 1,741,700 -0.14(-0.54%)
Jun 20, 2005 25.83 26.17 25.56 26.07 1,713,200 +0.50(+1.94%)
Jun 17, 2005 25.02 25.64 25.02 25.57 1,927,100 +0.75(+3.04%)
Jun 16, 2005 24.25 24.86 24.20 24.82 1,550,800 +0.64(+2.63%)
Jun 15, 2005 24.11 24.34 23.95 24.18 1,764,200 +0.08(+0.33%)
Jun 14, 2005 23.88 24.33 23.67 24.10 2,800,700 +0.41(+1.71%)
Jun 13, 2005 23.75 23.82 23.55 23.70 642,900 +0.07(+0.30%)
Jun 10, 2005 23.44 23.75 23.42 23.62 768,800 +0.33(+1.39%)
Jun 09, 2005 22.88 23.39 22.82 23.30 1,751,900 +0.10(+0.43%)
Jun 08, 2005 23.26 23.73 23.20 23.20 1,181,900 +0.06(+0.24%)
Jun 07, 2005 23.40 23.62 23.07 23.14 1,478,000 -0.62(-2.59%)
Jun 06, 2005 23.70 23.89 23.27 23.76 1,544,800 -0.41(-1.70%)
Jun 03, 2005 24.40 24.45 23.92 24.17 874,200 -0.15(-0.60%)
Jun 02, 2005 23.98 24.39 23.94 24.32 1,478,600 +0.39(+1.63%)
Jun 01, 2005 23.46 24.07 23.36 23.92 1,170,700 +0.32(+1.37%)
May 31, 2005 23.77 23.77 23.40 23.60 1,001,500 -0.06(-0.23%)
May 27, 2005 23.39 23.74 23.36 23.66 1,428,300 +0.17(+0.70%)
May 26, 2005 23.30 23.52 23.25 23.49 809,900 +0.32(+1.38%)
May 25, 2005 22.89 23.20 22.78 23.17 1,244,200 +0.36(+1.58%)
May 24, 2005 22.48 22.86 22.38 22.81 947,000 +0.26(+1.15%)
May 23, 2005 22.33 22.75 22.33 22.55 1,429,700 -0.25(-1.10%)
May 20, 2005 22.71 22.85 22.60 22.80 569,900 +0.08(+0.37%)
May 19, 2005 22.38 22.74 22.17 22.71 1,174,200 +0.46(+2.09%)
May 18, 2005 22.00 22.48 22.00 22.25 1,395,600 +0.38(+1.71%)
May 17, 2005 21.15 22.24 21.12 21.88 1,506,700 +0.54(+2.51%)
May 16, 2005 21.15 21.46 20.95 21.34 1,587,000 +0.20(+0.95%)
May 13, 2005 21.70 21.81 20.87 21.14 1,724,800 -0.56(-2.58%)
May 12, 2005 22.55 22.66 21.65 21.70 1,524,200 -0.85(-3.77%)
May 11, 2005 22.30 22.58 22.08 22.55 928,800 +0.20(+0.92%)
May 10, 2005 22.94 22.94 22.21 22.34 1,154,000 -0.65(-2.81%)
May 09, 2005 22.83 23.05 22.62 22.99 827,600 +0.28(+1.23%)
May 06, 2005 22.98 23.00 22.71 22.71 1,514,900 +0.38(+1.68%)
May 05, 2005 22.00 22.35 21.92 22.33 1,275,900 +0.40(+1.85%)
May 04, 2005 21.41 22.00 21.41 21.93 1,477,000 +0.57(+2.64%)
May 03, 2005 21.40 21.45 21.16 21.36 943,600 -0.04(-0.19%)
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.