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

14.51 +0.40 (+2.83%)
Official Closing Price Updated: 4:10 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 20.04 20.41 19.98 20.32 1,142,000 +0.43(+2.14%)
Jan 28, 2005 19.85 19.91 19.70 19.90 720,500 -0.07(-0.33%)
Jan 27, 2005 19.77 20.14 19.73 19.96 1,183,200 -0.09(-0.42%)
Jan 26, 2005 19.82 20.07 19.74 20.05 1,333,100 +0.30(+1.49%)
Jan 25, 2005 19.67 19.89 19.53 19.75 1,261,300 +0.15(+0.79%)
Jan 24, 2005 19.29 19.60 19.29 19.60 1,051,400 +0.40(+2.08%)
Jan 21, 2005 19.10 19.39 18.98 19.20 1,440,500 +0.31(+1.67%)
Jan 20, 2005 18.95 19.07 18.89 18.89 1,526,900 -0.39(-2.05%)
Jan 19, 2005 19.21 19.32 19.20 19.28 1,319,000 +0.00(+0.00%)
Jan 18, 2005 19.25 19.34 19.00 19.28 2,138,300 -0.27(-1.41%)
Jan 14, 2005 19.26 19.60 19.25 19.55 1,194,300 +0.21(+1.11%)
Jan 13, 2005 19.05 19.45 19.04 19.34 1,402,500 +0.23(+1.23%)
Jan 12, 2005 19.10 19.12 18.71 19.11 1,192,400 +0.13(+0.69%)
Jan 11, 2005 19.07 19.24 18.95 18.98 1,599,200 -0.05(-0.29%)
Jan 10, 2005 19.10 19.39 18.88 19.03 1,483,300 +0.05(+0.29%)
Jan 07, 2005 19.10 19.10 18.73 18.98 1,032,800 +0.15(+0.80%)
Jan 06, 2005 18.88 18.89 18.66 18.82 1,928,900 +0.12(+0.64%)
Jan 05, 2005 19.07 19.07 18.61 18.70 1,271,800 -0.17(-0.87%)
Jan 04, 2005 19.35 19.43 18.78 18.87 1,608,400 -0.48(-2.48%)
Jan 03, 2005 20.05 20.12 19.14 19.35 1,188,000 -0.54(-2.71%)
Dec 31, 2004 20.00 20.00 19.82 19.89 392,400 -0.12(-0.60%)
Dec 30, 2004 20.19 20.23 19.95 20.01 761,500 -0.17(-0.87%)
Dec 29, 2004 19.95 20.29 19.86 20.18 898,500 +0.38(+1.94%)
Dec 28, 2004 19.75 19.80 19.68 19.80 467,000 +0.10(+0.51%)
Dec 27, 2004 19.57 19.84 19.57 19.70 1,017,200 -0.08(-0.40%)
Dec 23, 2004 19.50 19.80 19.45 19.78 1,259,100 +0.14(+0.69%)
Dec 22, 2004 19.50 19.65 19.34 19.64 1,785,100 +0.07(+0.33%)
Dec 21, 2004 19.48 19.68 19.37 19.58 808,000 +0.25(+1.32%)
Dec 20, 2004 19.07 19.43 19.03 19.32 1,647,300 +0.40(+2.14%)
Dec 17, 2004 18.98 19.07 18.82 18.92 862,100 +0.02(+0.11%)
Dec 16, 2004 18.88 19.03 18.73 18.90 1,045,300 -0.01(-0.05%)
Dec 15, 2004 18.43 18.93 18.30 18.91 1,867,500 +0.59(+3.22%)
Dec 14, 2004 18.35 18.40 18.20 18.32 1,017,900 -0.00(-0.03%)
Dec 13, 2004 18.07 18.32 18.07 18.32 896,200 +0.30(+1.69%)
Dec 10, 2004 17.75 18.23 17.75 18.02 1,319,300 +0.18(+1.01%)
Dec 09, 2004 18.23 18.23 17.73 17.84 2,242,100 -0.52(-2.83%)
Dec 08, 2004 18.26 18.40 18.10 18.36 1,755,000 +0.11(+0.60%)
Dec 07, 2004 18.88 18.91 18.25 18.25 1,107,500 -0.61(-3.23%)
Dec 06, 2004 19.05 19.12 18.86 18.86 760,700 +0.03(+0.16%)
Dec 03, 2004 18.98 18.98 18.73 18.83 690,700 +0.11(+0.59%)
Dec 02, 2004 19.38 19.38 18.59 18.72 1,102,500 -0.62(-3.18%)
Dec 01, 2004 19.12 19.70 19.09 19.34 2,724,700 +0.26(+1.34%)
Nov 30, 2004 18.48 19.13 18.48 19.08 2,605,900 +0.74(+4.06%)
Nov 29, 2004 18.45 18.45 18.25 18.34 2,212,000 -0.16(-0.89%)
Nov 26, 2004 18.55 18.65 18.46 18.50 1,279,400 +0.62(+3.50%)
Nov 24, 2004 17.98 18.05 17.80 17.88 768,400 +0.00(+0.00%)
Nov 23, 2004 18.06 18.09 17.88 17.88 1,180,400 -0.18(-1.00%)
Nov 22, 2004 17.99 18.18 17.95 18.05 1,022,400 +0.21(+1.18%)
Nov 19, 2004 18.02 18.02 17.67 17.84 1,004,500 -0.11(-0.58%)
Nov 18, 2004 18.05 18.08 17.78 17.95 931,100 -0.10(-0.55%)
Nov 17, 2004 18.10 18.24 18.00 18.05 1,143,000 +0.16(+0.92%)
Nov 16, 2004 18.27 18.29 17.82 17.89 1,019,600 -0.50(-2.72%)
Nov 15, 2004 18.88 18.88 18.31 18.39 550,300 -0.41(-2.21%)
Nov 12, 2004 18.45 18.86 18.43 18.80 1,421,800 +0.39(+2.15%)
Nov 11, 2004 18.35 18.45 18.25 18.41 559,900 +0.05(+0.30%)
Nov 10, 2004 18.20 18.38 18.10 18.35 1,607,300 +0.18(+0.96%)
Nov 09, 2004 18.12 18.23 17.96 18.18 1,008,700 -0.11(-0.57%)
Nov 08, 2004 18.49 18.49 18.09 18.28 671,600 -0.33(-1.77%)
Nov 05, 2004 18.40 18.61 18.32 18.61 1,331,300 +0.41(+2.22%)
Nov 04, 2004 18.10 18.39 18.10 18.20 1,539,400 +0.26(+1.45%)
Nov 03, 2004 18.16 18.16 17.65 17.95 1,072,100 +0.24(+1.36%)
Nov 02, 2004 17.77 18.02 17.65 17.70 659,300 -0.10(-0.56%)
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.