Skip to main content

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

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 1.499 1.526 1.494 1.520 15,270,890 +0.03(+2.14%)
Jan 28, 2005 1.484 1.489 1.474 1.488 9,634,568 -0.00(-0.33%)
Jan 27, 2005 1.479 1.506 1.475 1.493 15,821,819 -0.01(-0.42%)
Jan 26, 2005 1.483 1.501 1.476 1.499 17,826,290 +0.02(+1.49%)
Jan 25, 2005 1.471 1.487 1.461 1.477 16,866,176 +0.01(+0.79%)
Jan 24, 2005 1.443 1.466 1.443 1.466 14,059,382 +0.03(+2.08%)
Jan 21, 2005 1.428 1.450 1.419 1.436 19,262,450 +0.02(+1.67%)
Jan 20, 2005 1.417 1.426 1.412 1.412 20,417,796 -0.03(-2.05%)
Jan 19, 2005 1.437 1.445 1.436 1.442 17,637,744 +0.00(+0.00%)
Jan 18, 2005 1.440 1.446 1.421 1.442 28,593,472 -0.02(-1.41%)
Jan 14, 2005 1.440 1.466 1.440 1.462 15,970,249 +0.02(+1.11%)
Jan 13, 2005 1.425 1.455 1.424 1.446 18,754,312 +0.02(+1.23%)
Jan 12, 2005 1.428 1.430 1.399 1.429 15,944,842 +0.01(+0.69%)
Jan 11, 2005 1.426 1.439 1.417 1.419 21,384,596 -0.00(-0.29%)
Jan 10, 2005 1.428 1.450 1.412 1.423 19,834,774 +0.00(+0.29%)
Jan 07, 2005 1.428 1.428 1.400 1.419 13,810,662 +0.01(+0.80%)
Jan 06, 2005 1.412 1.413 1.395 1.408 25,793,362 +0.01(+0.64%)
Jan 05, 2005 1.426 1.426 1.391 1.399 17,006,584 -0.01(-0.87%)
Jan 04, 2005 1.447 1.453 1.404 1.411 21,507,618 -0.04(-2.48%)
Jan 03, 2005 1.499 1.505 1.431 1.447 15,886,005 -0.04(-2.71%)
Dec 31, 2004 1.496 1.496 1.483 1.487 5,247,195 -0.01(-0.60%)
Dec 30, 2004 1.510 1.513 1.492 1.496 10,182,822 -0.01(-0.87%)
Dec 29, 2004 1.492 1.517 1.486 1.509 12,014,794 +0.03(+1.94%)
Dec 28, 2004 1.477 1.481 1.472 1.481 6,244,751 +0.01(+0.51%)
Dec 27, 2004 1.464 1.483 1.463 1.473 13,602,058 -0.01(-0.40%)
Dec 23, 2004 1.458 1.480 1.455 1.479 16,836,758 +0.01(+0.69%)
Dec 22, 2004 1.458 1.469 1.446 1.469 23,870,462 +0.00(+0.33%)
Dec 21, 2004 1.456 1.471 1.449 1.464 10,804,623 +0.02(+1.32%)
Dec 20, 2004 1.426 1.453 1.423 1.445 22,027,792 +0.03(+2.14%)
Dec 17, 2004 1.419 1.426 1.407 1.415 11,528,051 +0.00(+0.11%)
Dec 16, 2004 1.412 1.423 1.400 1.413 13,977,812 -0.00(-0.05%)
Dec 15, 2004 1.378 1.415 1.369 1.414 24,972,318 +0.04(+3.22%)
Dec 14, 2004 1.372 1.376 1.361 1.370 13,611,418 -0.00(-0.03%)
Dec 13, 2004 1.352 1.370 1.352 1.370 11,984,039 +0.02(+1.69%)
Dec 10, 2004 1.327 1.364 1.327 1.348 17,641,756 +0.01(+1.01%)
Dec 09, 2004 1.364 1.364 1.326 1.334 29,981,492 -0.04(-2.83%)
Dec 08, 2004 1.366 1.376 1.354 1.373 23,467,962 +0.01(+0.60%)
Dec 07, 2004 1.412 1.415 1.365 1.365 14,809,554 -0.05(-3.23%)
Dec 06, 2004 1.425 1.430 1.410 1.410 10,172,125 +0.00(+0.16%)
Dec 03, 2004 1.419 1.420 1.400 1.408 9,236,081 +0.01(+0.59%)
Dec 02, 2004 1.449 1.449 1.391 1.400 14,742,694 -0.05(-3.18%)
Dec 01, 2004 1.430 1.473 1.428 1.446 36,434,848 +0.02(+1.34%)
Nov 30, 2004 1.382 1.431 1.382 1.427 34,846,248 +0.06(+4.06%)
Nov 29, 2004 1.380 1.380 1.365 1.371 29,578,992 -0.01(-0.89%)
Nov 26, 2004 1.387 1.395 1.380 1.383 17,108,212 +0.05(+3.50%)
Nov 24, 2004 1.344 1.349 1.331 1.337 10,275,089 +0.00(+0.00%)
Nov 23, 2004 1.351 1.353 1.337 1.337 15,784,377 -0.01(-1.00%)
Nov 22, 2004 1.345 1.359 1.342 1.350 13,671,592 +0.02(+1.18%)
Nov 19, 2004 1.348 1.348 1.321 1.335 13,432,232 -0.01(-0.58%)
Nov 18, 2004 1.350 1.352 1.330 1.342 12,450,723 -0.01(-0.55%)
Nov 17, 2004 1.354 1.364 1.346 1.350 15,284,262 +0.01(+0.92%)
Nov 16, 2004 1.367 1.367 1.333 1.337 13,634,151 -0.04(-2.72%)
Nov 15, 2004 1.412 1.412 1.369 1.375 7,358,643 -0.03(-2.21%)
Nov 12, 2004 1.380 1.410 1.379 1.406 19,012,392 +0.03(+2.15%)
Nov 11, 2004 1.372 1.379 1.365 1.376 7,487,015 +0.00(+0.30%)
Nov 10, 2004 1.361 1.374 1.354 1.372 21,492,910 +0.01(+0.96%)
Nov 09, 2004 1.355 1.364 1.343 1.359 13,488,395 -0.01(-0.57%)
Nov 08, 2004 1.383 1.383 1.352 1.367 8,980,674 -0.02(-1.77%)
Nov 05, 2004 1.376 1.392 1.370 1.392 17,802,222 +0.03(+2.22%)
Nov 04, 2004 1.354 1.376 1.354 1.361 20,584,946 +0.02(+1.45%)
Nov 03, 2004 1.358 1.358 1.320 1.342 14,336,184 +0.02(+1.36%)
Nov 02, 2004 1.329 1.348 1.320 1.324 8,816,198 -0.01(-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.