Skip to main content

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

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 2.169 2.205 2.165 2.202 21,646,170 +0.06(+2.57%)
Oct 28, 2005 2.114 2.154 2.098 2.147 26,244,728 +0.05(+2.57%)
Oct 27, 2005 2.178 2.189 2.079 2.093 30,451,490 -0.09(-3.97%)
Oct 26, 2005 2.166 2.221 2.156 2.179 20,071,718 +0.00(+0.02%)
Oct 25, 2005 2.178 2.219 2.153 2.179 30,924,550 +0.00(+0.16%)
Oct 24, 2005 2.102 2.180 2.099 2.176 24,185,608 +0.08(+4.05%)
Oct 21, 2005 2.038 2.095 2.036 2.091 41,881,864 +0.06(+2.93%)
Oct 20, 2005 2.154 2.168 2.000 2.031 44,258,776 -0.13(-6.13%)
Oct 19, 2005 2.104 2.166 2.051 2.164 38,315,040 +0.06(+2.87%)
Oct 18, 2005 2.222 2.240 2.103 2.104 37,603,996 -0.08(-3.71%)
Oct 17, 2005 2.183 2.201 2.168 2.185 23,145,164 +0.04(+1.93%)
Oct 14, 2005 2.171 2.177 2.088 2.143 36,837,812 -0.01(-0.64%)
Oct 13, 2005 2.149 2.173 2.085 2.157 45,930,452 -0.04(-2.00%)
Oct 12, 2005 2.248 2.253 2.181 2.201 40,411,892 -0.02(-0.92%)
Oct 11, 2005 2.212 2.239 2.200 2.221 38,338,256 +0.05(+2.14%)
Oct 10, 2005 2.229 2.230 2.163 2.175 27,510,094 -0.03(-1.19%)
Oct 07, 2005 2.149 2.245 2.160 2.201 46,416,572 +0.09(+4.11%)
Oct 06, 2005 2.119 2.202 2.067 2.114 65,021,220 -0.10(-4.68%)
Oct 05, 2005 2.339 2.339 2.218 2.218 47,152,284 -0.13(-5.48%)
Oct 04, 2005 2.487 2.493 2.346 2.346 36,688,348 -0.14(-5.65%)
Oct 03, 2005 2.472 2.506 2.469 2.487 26,282,458 +0.02(+0.97%)
Sep 30, 2005 2.493 2.497 2.446 2.463 32,768,908 -0.03(-1.39%)
Sep 29, 2005 2.548 2.557 2.485 2.498 39,536,872 -0.03(-1.19%)
Sep 28, 2005 2.495 2.541 2.486 2.528 27,791,610 +0.07(+2.98%)
Sep 27, 2005 2.426 2.460 2.406 2.455 18,172,218 +0.01(+0.38%)
Sep 26, 2005 2.384 2.452 2.356 2.446 37,608,352 +0.01(+0.23%)
Sep 23, 2005 2.440 2.479 2.435 2.440 22,863,648 -0.02(-0.85%)
Sep 22, 2005 2.539 2.539 2.431 2.461 32,533,828 -0.06(-2.51%)
Sep 21, 2005 2.446 2.531 2.445 2.525 33,436,418 +0.12(+4.78%)
Sep 20, 2005 2.414 2.426 2.395 2.410 24,442,454 -0.00(-0.10%)
Sep 19, 2005 2.374 2.420 2.372 2.412 20,421,434 +0.05(+1.94%)
Sep 16, 2005 2.337 2.373 2.332 2.366 16,705,149 +0.03(+1.33%)
Sep 15, 2005 2.322 2.339 2.312 2.335 21,676,642 +0.05(+2.06%)
Sep 14, 2005 2.267 2.291 2.252 2.288 17,227,548 +0.03(+1.53%)
Sep 13, 2005 2.290 2.297 2.250 2.253 15,728,553 -0.04(-1.58%)
Sep 12, 2005 2.340 2.340 2.275 2.290 22,657,592 +0.00(+0.09%)
Sep 09, 2005 2.214 2.299 2.208 2.288 18,344,900 +0.09(+3.99%)
Sep 08, 2005 2.191 2.210 2.175 2.200 17,429,252 +0.03(+1.43%)
Sep 07, 2005 2.211 2.217 2.160 2.169 16,529,565 -0.03(-1.47%)
Sep 06, 2005 2.188 2.208 2.158 2.201 19,530,454 +0.05(+2.19%)
Sep 02, 2005 2.141 2.159 2.131 2.154 17,834,110 +0.01(+0.24%)
Sep 01, 2005 2.147 2.181 2.143 2.149 24,149,330 -0.01(-0.32%)
Aug 31, 2005 2.109 2.156 2.103 2.156 27,640,694 +0.08(+3.99%)
Aug 30, 2005 2.049 2.073 2.043 2.073 21,457,526 +0.04(+2.16%)
Aug 29, 2005 2.017 2.039 2.000 2.029 20,356,134 +0.05(+2.44%)
Aug 26, 2005 2.029 2.032 1.971 1.981 20,601,372 -0.05(-2.39%)
Aug 25, 2005 2.009 2.032 1.998 2.029 41,471,200 +0.03(+1.73%)
Aug 24, 2005 1.959 1.998 1.956 1.995 19,158,972 +0.03(+1.44%)
Aug 23, 2005 2.017 2.018 1.962 1.967 23,384,596 -0.05(-2.48%)
Aug 22, 2005 1.969 2.029 1.969 2.017 29,916,030 +0.07(+3.50%)
Aug 19, 2005 1.967 1.981 1.899 1.949 54,023,276 -0.01(-0.60%)
Aug 18, 2005 2.003 2.015 1.948 1.960 29,933,444 -0.02(-1.06%)
Aug 17, 2005 2.029 2.033 1.975 1.981 36,911,820 -0.03(-1.57%)
Aug 16, 2005 2.069 2.087 2.011 2.013 29,042,464 -0.07(-3.15%)
Aug 15, 2005 2.068 2.095 2.022 2.078 29,842,024 +0.02(+1.07%)
Aug 12, 2005 1.995 2.058 1.978 2.056 37,875,356 +0.01(+0.73%)
Aug 11, 2005 2.067 2.078 2.008 2.042 31,224,930 -0.02(-1.17%)
Aug 10, 2005 2.059 2.073 2.050 2.066 34,723,548 +0.03(+1.63%)
Aug 09, 2005 1.998 2.033 1.977 2.033 34,109,732 +0.06(+2.84%)
Aug 08, 2005 1.974 2.003 1.967 1.976 21,075,884 +0.02(+1.22%)
Aug 05, 2005 1.965 1.974 1.938 1.953 18,771,526 +0.01(+0.48%)
Aug 04, 2005 1.955 1.964 1.930 1.943 25,781,826 -0.02(-1.09%)
Aug 03, 2005 1.950 1.981 1.949 1.965 26,495,770 +0.04(+2.06%)
Aug 02, 2005 1.894 1.928 1.890 1.925 26,928,200 +0.06(+3.12%)
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.