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

15.42 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 35.42 35.75 34.80 35.63 852,300 +0.23(+0.64%)
Dec 29, 2005 35.00 35.65 34.88 35.41 1,243,400 +0.89(+2.58%)
Dec 28, 2005 34.75 34.90 34.47 34.52 1,543,900 +0.14(+0.39%)
Dec 27, 2005 34.70 34.70 34.03 34.38 1,017,300 -0.69(-1.97%)
Dec 23, 2005 34.89 35.12 34.45 35.08 904,600 +0.19(+0.53%)
Dec 22, 2005 35.48 35.48 34.80 34.89 1,027,000 -0.37(-1.05%)
Dec 21, 2005 34.67 35.40 34.66 35.26 1,687,100 +1.11(+3.27%)
Dec 20, 2005 33.70 34.24 33.70 34.15 1,314,200 +0.57(+1.68%)
Dec 19, 2005 33.91 34.41 33.37 33.58 1,644,000 -1.00(-2.89%)
Dec 16, 2005 34.76 35.08 34.44 34.58 1,257,200 -0.55(-1.57%)
Dec 15, 2005 35.50 35.50 34.60 35.13 1,488,600 -0.65(-1.83%)
Dec 14, 2005 35.92 35.92 35.34 35.78 1,103,700 +0.20(+0.56%)
Dec 13, 2005 35.27 35.97 35.17 35.59 1,101,700 +0.00(+0.00%)
Dec 12, 2005 36.00 36.12 35.17 35.59 1,348,000 +0.02(+0.06%)
Dec 09, 2005 35.55 35.67 35.25 35.56 1,217,400 -0.29(-0.79%)
Dec 08, 2005 35.73 36.42 35.51 35.85 1,351,800 -0.04(-0.11%)
Dec 07, 2005 36.83 36.97 35.78 35.89 1,421,300 -0.81(-2.21%)
Dec 06, 2005 36.23 36.83 35.69 36.70 1,917,600 +0.64(+1.77%)
Dec 05, 2005 36.12 36.52 35.81 36.06 1,982,100 +0.06(+0.17%)
Dec 02, 2005 35.52 36.22 35.32 36.00 2,841,000 +0.92(+2.62%)
Dec 01, 2005 34.25 35.16 34.17 35.08 1,652,800 +1.28(+3.79%)
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 33.84 521,000 -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 33.77 32.02 33.60 1,894,200 +0.89(+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 30.68 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 32.52 32.53 31.31 31.70 3,274,700 -1.09(-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 32.77 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 32.77 33.50 2,406,600 +1.24(+3.86%)
Nov 02, 2005 32.10 32.34 31.88 32.26 2,314,900 +0.16(+0.48%)
Nov 01, 2005 32.26 32.44 31.52 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 30.68 31.25 30.44 31.15 1,808,600 +0.78(+2.57%)
Oct 27, 2005 31.60 31.77 30.17 30.37 2,098,500 -1.25(-3.97%)
Oct 26, 2005 31.43 32.23 31.28 31.62 1,383,200 +0.00(+0.02%)
Oct 25, 2005 31.60 32.20 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 29.57 30.40 29.55 30.34 2,886,200 +0.86(+2.93%)
Oct 20, 2005 31.25 31.45 29.02 29.48 3,050,000 -1.92(-6.13%)
Oct 19, 2005 30.52 31.43 29.77 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 31.68 31.93 31.46 31.70 1,595,000 +0.60(+1.93%)
Oct 14, 2005 31.50 31.59 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 31.93 32.23 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%)
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.