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

11.42 -0.18 (-1.55%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 23.06 23.10 22.63 22.79 3,542,110 -0.32(-1.39%)
Sep 29, 2005 23.57 23.65 22.99 23.11 4,273,684 -0.28(-1.19%)
Sep 28, 2005 23.08 23.51 23.00 23.39 3,004,095 +0.68(+2.98%)
Sep 27, 2005 22.44 22.76 22.26 22.71 1,964,300 +0.09(+0.38%)
Sep 26, 2005 22.06 22.69 21.79 22.63 4,065,223 +0.05(+0.23%)
Sep 23, 2005 22.57 22.94 22.53 22.57 2,471,414 -0.19(-0.85%)
Sep 22, 2005 23.49 23.49 22.49 22.77 3,516,699 -0.59(-2.51%)
Sep 21, 2005 22.63 23.41 22.62 23.36 3,614,263 +1.06(+4.78%)
Sep 20, 2005 22.33 22.45 22.16 22.29 2,642,073 -0.02(-0.10%)
Sep 19, 2005 21.96 22.39 21.94 22.31 2,207,427 +0.42(+1.94%)
Sep 16, 2005 21.62 21.96 21.57 21.89 1,805,720 +0.29(+1.33%)
Sep 15, 2005 21.48 21.63 21.39 21.60 2,343,106 +0.44(+2.06%)
Sep 14, 2005 20.97 21.20 20.83 21.17 1,862,188 +0.32(+1.53%)
Sep 13, 2005 21.18 21.25 20.82 20.85 1,700,156 -0.33(-1.58%)
Sep 12, 2005 21.64 21.64 21.05 21.18 2,449,141 +0.02(+0.09%)
Sep 09, 2005 20.48 21.26 20.42 21.16 1,982,966 +0.81(+3.99%)
Sep 08, 2005 20.27 20.44 20.12 20.35 1,883,990 +0.29(+1.43%)
Sep 07, 2005 20.46 20.51 19.98 20.06 1,786,740 -0.30(-1.47%)
Sep 06, 2005 20.24 20.43 19.97 20.36 2,111,117 +0.44(+2.19%)
Sep 02, 2005 19.81 19.97 19.72 19.93 1,927,753 +0.05(+0.24%)
Sep 01, 2005 19.86 20.18 19.82 19.88 2,610,388 -0.06(-0.32%)
Aug 31, 2005 19.51 19.94 19.46 19.94 2,987,782 +0.77(+3.99%)
Aug 30, 2005 18.96 19.18 18.90 19.18 2,319,421 +0.40(+2.16%)
Aug 29, 2005 18.66 18.86 18.50 18.77 2,200,368 +0.45(+2.44%)
Aug 26, 2005 18.77 18.79 18.24 18.33 2,226,877 -0.45(-2.39%)
Aug 25, 2005 18.58 18.79 18.49 18.78 4,482,772 +0.32(+1.73%)
Aug 24, 2005 18.12 18.49 18.10 18.46 2,070,962 +0.26(+1.44%)
Aug 23, 2005 18.66 18.67 18.15 18.20 2,527,725 -0.46(-2.48%)
Aug 22, 2005 18.22 18.78 18.22 18.66 3,233,732 +0.63(+3.50%)
Aug 19, 2005 18.20 18.33 17.57 18.03 5,839,572 -0.11(-0.60%)
Aug 18, 2005 18.53 18.64 18.02 18.13 3,235,614 -0.19(-1.06%)
Aug 17, 2005 18.78 18.81 18.27 18.33 3,989,932 -0.29(-1.57%)
Aug 16, 2005 19.14 19.31 18.60 18.62 3,139,305 -0.61(-3.15%)
Aug 15, 2005 19.14 19.38 18.70 19.23 3,225,732 +0.20(+1.07%)
Aug 12, 2005 18.46 19.04 18.30 19.02 4,094,084 +0.14(+0.73%)
Aug 11, 2005 19.13 19.22 18.58 18.89 3,375,215 -0.22(-1.17%)
Aug 10, 2005 19.05 19.17 18.97 19.11 3,753,394 +0.31(+1.63%)
Aug 09, 2005 18.49 18.81 18.29 18.80 3,687,044 +0.52(+2.84%)
Aug 08, 2005 18.27 18.53 18.20 18.28 2,278,168 +0.22(+1.22%)
Aug 05, 2005 18.18 18.27 17.93 18.06 2,029,082 +0.09(+0.48%)
Aug 04, 2005 18.09 18.17 17.86 17.98 2,786,851 -0.20(-1.09%)
Aug 03, 2005 18.04 18.33 18.03 18.18 2,864,023 +0.37(+2.06%)
Aug 02, 2005 17.53 17.83 17.48 17.81 2,910,766 +0.54(+3.12%)
Aug 01, 2005 16.76 17.34 16.74 17.27 2,756,891 +0.51(+3.06%)
Jul 29, 2005 16.97 16.97 16.66 16.76 2,142,645 -0.05(-0.30%)
Jul 28, 2005 16.40 16.93 16.40 16.81 3,352,785 +0.51(+3.15%)
Jul 27, 2005 16.00 16.37 15.84 16.30 2,287,423 +0.31(+1.95%)
Jul 26, 2005 15.79 16.04 15.73 15.98 3,227,458 +0.19(+1.21%)
Jul 25, 2005 16.10 16.18 15.76 15.79 5,415,905 -0.74(-4.47%)
Jul 22, 2005 16.35 16.53 16.22 16.53 2,856,494 +0.20(+1.21%)
Jul 21, 2005 16.31 16.45 16.16 16.33 2,391,104 +0.06(+0.35%)
Jul 20, 2005 16.05 16.30 15.87 16.28 3,607,205 +0.20(+1.27%)
Jul 19, 2005 16.13 16.19 15.95 16.07 3,261,652 -0.17(-1.02%)
Jul 18, 2005 16.26 16.42 16.16 16.24 2,320,519 -0.02(-0.14%)
Jul 15, 2005 16.58 16.58 16.18 16.26 2,262,483 -0.35(-2.09%)
Jul 14, 2005 16.97 17.10 16.48 16.61 2,739,010 -0.32(-1.90%)
Jul 13, 2005 17.02 17.09 16.89 16.93 1,362,760 -0.09(-0.52%)
Jul 12, 2005 16.94 17.06 16.86 17.02 3,077,033 +0.16(+0.93%)
Jul 11, 2005 16.89 17.03 16.81 16.86 1,793,328 +0.00(+0.00%)
Jul 08, 2005 16.81 17.14 16.78 16.86 2,981,038 +0.29(+1.73%)
Jul 07, 2005 16.57 16.62 16.36 16.58 2,881,748 -0.07(-0.44%)
Jul 06, 2005 16.83 16.94 16.60 16.65 2,324,754 -0.20(-1.17%)
Jul 05, 2005 16.58 17.14 16.46 16.85 2,895,865 +0.22(+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.