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

16.01 +0.59 (+3.83%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.