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

10.84 -0.08 (-0.73%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2005 16.51 16.74 16.42 16.62 2,219,661 +0.01(+0.04%)
Jun 30, 2005 16.64 16.78 16.59 16.62 2,048,846 -0.10(-0.59%)
Jun 29, 2005 16.83 16.93 16.70 16.72 1,717,567 -0.09(-0.55%)
Jun 28, 2005 16.97 16.97 16.71 16.81 1,619,532 -0.08(-0.45%)
Jun 27, 2005 16.21 16.98 16.06 16.89 4,220,510 +0.73(+4.52%)
Jun 24, 2005 16.39 16.48 16.08 16.16 2,511,883 -0.22(-1.32%)
Jun 23, 2005 16.61 16.81 16.37 16.37 1,839,444 -0.27(-1.63%)
Jun 22, 2005 16.54 16.67 16.41 16.64 2,302,638 +0.11(+0.69%)
Jun 21, 2005 16.62 16.95 16.44 16.53 2,731,951 -0.09(-0.54%)
Jun 20, 2005 16.46 16.68 16.30 16.62 2,687,247 +0.32(+1.94%)
Jun 17, 2005 15.95 16.35 15.95 16.30 3,022,761 +0.48(+3.04%)
Jun 16, 2005 15.46 15.85 15.43 15.82 2,432,514 +0.40(+2.63%)
Jun 15, 2005 15.37 15.52 15.27 15.42 2,767,244 +0.05(+0.33%)
Jun 14, 2005 15.22 15.51 15.09 15.36 4,393,051 +0.26(+1.71%)
Jun 13, 2005 15.14 15.18 15.01 15.11 1,008,423 +0.04(+0.30%)
Jun 10, 2005 14.94 15.14 14.93 15.06 1,205,904 +0.21(+1.39%)
Jun 09, 2005 14.59 14.91 14.55 14.85 2,747,950 +0.06(+0.43%)
Jun 08, 2005 14.83 15.13 14.79 14.79 1,853,874 +0.04(+0.24%)
Jun 07, 2005 14.92 15.06 14.71 14.76 2,318,323 -0.39(-2.59%)
Jun 06, 2005 15.11 15.23 14.84 15.15 2,423,103 -0.26(-1.70%)
Jun 03, 2005 15.56 15.59 15.25 15.41 1,371,230 -0.09(-0.60%)
Jun 02, 2005 15.28 15.55 15.26 15.50 2,319,264 +0.25(+1.63%)
Jun 01, 2005 14.96 15.34 14.89 15.25 1,836,306 +0.21(+1.37%)
May 31, 2005 15.16 15.16 14.92 15.05 1,570,907 -0.04(-0.23%)
May 27, 2005 14.91 15.13 14.89 15.08 2,240,366 +0.11(+0.70%)
May 26, 2005 14.85 14.99 14.83 14.98 1,270,372 +0.20(+1.38%)
May 25, 2005 14.59 14.79 14.52 14.77 1,951,595 +0.23(+1.58%)
May 24, 2005 14.33 14.57 14.26 14.54 1,485,421 +0.17(+1.15%)
May 23, 2005 14.23 14.50 14.23 14.38 2,242,562 -0.16(-1.10%)
May 20, 2005 14.48 14.57 14.41 14.54 893,919 +0.05(+0.37%)
May 19, 2005 14.26 14.49 14.14 14.48 1,841,796 +0.30(+2.09%)
May 18, 2005 14.03 14.33 14.03 14.19 2,189,074 +0.24(+1.71%)
May 17, 2005 13.48 14.18 13.47 13.95 2,363,341 +0.34(+2.51%)
May 16, 2005 13.48 13.68 13.36 13.60 2,489,296 +0.13(+0.95%)
May 13, 2005 13.83 13.90 13.31 13.48 2,705,443 -0.36(-2.58%)
May 12, 2005 14.38 14.44 13.80 13.83 2,390,791 -0.54(-3.77%)
May 11, 2005 14.21 14.40 14.07 14.38 1,456,873 +0.13(+0.92%)
May 10, 2005 14.62 14.62 14.16 14.25 1,810,112 -0.41(-2.81%)
May 09, 2005 14.56 14.70 14.42 14.66 1,298,135 +0.18(+1.23%)
May 06, 2005 14.65 14.66 14.48 14.48 2,376,203 +0.24(+1.68%)
May 05, 2005 14.03 14.25 13.97 14.24 2,001,318 +0.26(+1.85%)
May 04, 2005 13.65 14.03 13.65 13.98 2,316,755 +0.36(+2.64%)
May 03, 2005 13.64 13.68 13.49 13.62 1,480,088 -0.03(-0.19%)
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.