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

11.08 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 29.29 30.27 29.18 30.12 3,066,549 +0.64(+2.16%)
Jan 30, 2006 28.54 29.49 28.54 29.48 3,200,689 +0.78(+2.72%)
Jan 27, 2006 29.29 29.55 28.47 28.70 3,219,829 -0.12(-0.42%)
Jan 26, 2006 28.24 28.88 27.98 28.82 4,024,355 +1.12(+4.04%)
Jan 25, 2006 28.60 28.86 27.41 27.70 4,086,640 -1.04(-3.60%)
Jan 24, 2006 28.71 28.92 28.45 28.74 4,244,470 +0.49(+1.74%)
Jan 23, 2006 27.63 28.28 27.35 28.25 3,049,605 +0.85(+3.12%)
Jan 20, 2006 27.38 27.60 27.18 27.39 3,678,258 +0.38(+1.42%)
Jan 19, 2006 26.45 27.12 26.45 27.01 3,631,662 +0.77(+2.93%)
Jan 18, 2006 26.16 26.38 25.89 26.24 3,207,906 -0.20(-0.77%)
Jan 17, 2006 27.28 27.55 26.31 26.45 3,500,503 -0.24(-0.88%)
Jan 13, 2006 26.45 26.71 26.39 26.68 3,034,857 -0.04(-0.15%)
Jan 12, 2006 26.99 27.26 26.47 26.72 6,082,266 +0.45(+1.70%)
Jan 11, 2006 25.89 26.45 25.77 26.28 3,725,482 +0.78(+3.06%)
Jan 10, 2006 25.18 25.61 25.10 25.50 2,717,628 -0.18(-0.71%)
Jan 09, 2006 25.34 25.75 25.21 25.68 3,462,536 +0.72(+2.90%)
Jan 06, 2006 24.48 25.22 24.41 24.95 3,558,081 +0.74(+3.07%)
Jan 05, 2006 24.23 24.42 23.92 24.21 2,599,020 -0.04(-0.14%)
Jan 04, 2006 23.88 24.35 23.76 24.25 2,722,648 +0.43(+1.82%)
Jan 03, 2006 23.17 23.83 23.16 23.81 3,712,617 +1.10(+4.84%)
Dec 30, 2005 22.58 22.79 22.18 22.71 1,337,163 +0.14(+0.64%)
Dec 29, 2005 22.31 22.72 22.23 22.57 1,950,755 +0.57(+2.58%)
Dec 28, 2005 22.15 22.25 21.97 22.00 2,422,206 +0.09(+0.39%)
Dec 27, 2005 22.12 22.12 21.69 21.92 1,596,030 -0.44(-1.97%)
Dec 23, 2005 22.24 22.39 21.95 22.36 1,419,216 +0.12(+0.53%)
Dec 22, 2005 22.61 22.61 22.18 22.24 1,611,248 -0.24(-1.05%)
Dec 21, 2005 22.10 22.56 22.10 22.47 2,646,871 +0.71(+3.27%)
Dec 20, 2005 21.48 21.82 21.48 21.76 2,061,833 +0.36(+1.68%)
Dec 19, 2005 21.61 21.93 21.27 21.40 2,579,252 -0.64(-2.89%)
Dec 16, 2005 22.16 22.36 21.95 22.04 1,972,406 -0.35(-1.57%)
Dec 15, 2005 22.63 22.63 22.06 22.39 2,335,447 -0.42(-1.83%)
Dec 14, 2005 22.90 22.90 22.53 22.81 1,731,582 +0.13(+0.56%)
Dec 13, 2005 22.48 22.92 22.42 22.68 1,728,444 +0.00(+0.00%)
Dec 12, 2005 22.95 23.02 22.42 22.68 2,114,861 +0.01(+0.06%)
Dec 09, 2005 22.66 22.74 22.47 22.67 1,909,964 -0.18(-0.80%)
Dec 08, 2005 22.77 23.21 22.63 22.85 2,120,823 -0.03(-0.11%)
Dec 07, 2005 23.47 23.57 22.81 22.88 2,229,861 -0.52(-2.21%)
Dec 06, 2005 23.09 23.48 22.75 23.39 3,008,500 +0.41(+1.78%)
Dec 05, 2005 23.03 23.28 22.83 22.98 3,109,693 +0.04(+0.17%)
Dec 02, 2005 22.64 23.08 22.51 22.95 4,457,211 +0.59(+2.62%)
Dec 01, 2005 21.83 22.41 21.78 22.36 2,593,058 +0.82(+3.79%)
Nov 30, 2005 21.23 21.66 21.19 21.54 2,454,212 +0.11(+0.54%)
Nov 29, 2005 21.15 21.58 21.11 21.43 3,300,627 +0.55(+2.64%)
Nov 28, 2005 21.67 21.75 20.83 20.88 4,147,356 -0.69(-3.19%)
Nov 25, 2005 21.51 21.66 21.43 21.57 817,390 -0.04(-0.18%)
Nov 23, 2005 21.45 21.70 21.21 21.60 2,127,098 +0.18(+0.86%)
Nov 22, 2005 20.71 21.52 20.41 21.42 2,971,788 +0.57(+2.74%)
Nov 21, 2005 20.72 20.92 20.60 20.85 2,121,921 +0.15(+0.71%)
Nov 18, 2005 20.86 20.86 20.44 20.70 1,997,822 -0.10(-0.46%)
Nov 17, 2005 20.80 21.09 20.65 20.80 2,700,370 +0.31(+1.52%)
Nov 16, 2005 19.92 20.54 19.80 20.49 1,792,768 +0.64(+3.24%)
Nov 15, 2005 19.70 20.40 19.70 19.84 2,029,513 +0.06(+0.32%)
Nov 14, 2005 19.60 20.07 19.55 19.78 1,604,031 -0.11(-0.56%)
Nov 11, 2005 20.11 20.04 19.51 19.89 3,926,299 -0.31(-1.55%)
Nov 10, 2005 20.73 20.73 19.96 20.20 5,137,638 -0.70(-3.34%)
Nov 09, 2005 21.07 21.16 20.52 20.90 3,085,846 +0.07(+0.35%)
Nov 08, 2005 20.33 21.00 20.05 20.83 3,115,812 +0.49(+2.43%)
Nov 07, 2005 20.88 20.95 20.25 20.33 3,297,489 -0.38(-1.85%)
Nov 04, 2005 21.33 21.46 20.40 20.72 4,112,683 -0.64(-2.99%)
Nov 03, 2005 20.99 21.53 20.89 21.35 3,775,686 +0.79(+3.86%)
Nov 02, 2005 20.46 20.61 20.32 20.56 3,631,819 +0.10(+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.