Skip to main content

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

14.12 -0.18 (-1.22%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 2.536 2.588 2.531 2.573 20,548,236 +0.01(+0.54%)
Nov 29, 2005 2.526 2.577 2.521 2.559 27,634,966 +0.07(+2.64%)
Nov 28, 2005 2.588 2.597 2.487 2.494 34,724,324 -0.08(-3.19%)
Nov 25, 2005 2.569 2.587 2.559 2.576 6,843,719 -0.00(-0.18%)
Nov 23, 2005 2.561 2.592 2.534 2.580 17,809,434 +0.02(+0.86%)
Nov 22, 2005 2.474 2.570 2.438 2.558 24,881,716 +0.07(+2.74%)
Nov 21, 2005 2.474 2.499 2.461 2.490 17,766,086 +0.02(+0.71%)
Nov 18, 2005 2.491 2.491 2.441 2.473 16,727,049 -0.01(-0.46%)
Nov 17, 2005 2.484 2.519 2.466 2.484 22,609,232 +0.04(+1.52%)
Nov 16, 2005 2.379 2.453 2.365 2.447 15,010,208 +0.08(+3.24%)
Nov 15, 2005 2.353 2.436 2.353 2.370 16,992,390 +0.01(+0.32%)
Nov 14, 2005 2.341 2.397 2.335 2.362 13,429,979 -0.01(-0.56%)
Nov 11, 2005 2.402 2.394 2.330 2.376 32,873,498 -0.04(-1.55%)
Nov 10, 2005 2.476 2.476 2.384 2.413 43,015,600 -0.08(-3.34%)
Nov 09, 2005 2.516 2.527 2.451 2.496 25,836,684 +0.01(+0.35%)
Nov 08, 2005 2.428 2.508 2.394 2.487 26,087,576 +0.06(+2.43%)
Nov 07, 2005 2.494 2.503 2.419 2.428 27,608,694 -0.05(-1.85%)
Nov 04, 2005 2.548 2.563 2.437 2.474 34,434,024 -0.08(-2.98%)
Nov 03, 2005 2.507 2.572 2.495 2.550 31,612,468 +0.09(+3.86%)
Nov 02, 2005 2.444 2.462 2.427 2.456 30,407,920 +0.01(+0.48%)
Nov 01, 2005 2.456 2.470 2.399 2.444 36,136,416 +0.01(+0.47%)
Oct 31, 2005 2.396 2.436 2.392 2.432 19,594,580 +0.06(+2.57%)
Oct 28, 2005 2.335 2.379 2.317 2.371 23,757,296 +0.06(+2.57%)
Oct 27, 2005 2.406 2.418 2.297 2.312 27,565,346 -0.10(-3.97%)
Oct 26, 2005 2.392 2.454 2.381 2.408 18,169,354 +0.00(+0.02%)
Oct 25, 2005 2.406 2.452 2.379 2.407 27,993,572 +0.00(+0.16%)
Oct 24, 2005 2.322 2.409 2.318 2.403 21,893,334 +0.09(+4.05%)
Oct 21, 2005 2.251 2.314 2.249 2.310 37,912,368 +0.07(+2.93%)
Oct 20, 2005 2.379 2.395 2.209 2.244 40,064,000 -0.15(-6.13%)
Oct 19, 2005 2.324 2.393 2.266 2.390 34,683,604 +0.07(+2.87%)
Oct 18, 2005 2.455 2.474 2.323 2.324 34,039,952 -0.09(-3.71%)
Oct 17, 2005 2.411 2.431 2.395 2.413 20,951,502 +0.05(+1.93%)
Oct 14, 2005 2.398 2.405 2.307 2.368 33,346,384 -0.02(-0.64%)
Oct 13, 2005 2.374 2.400 2.303 2.383 41,577,240 -0.05(-2.00%)
Oct 12, 2005 2.484 2.489 2.409 2.432 36,581,716 -0.02(-0.92%)
Oct 11, 2005 2.444 2.474 2.430 2.454 34,704,620 +0.05(+2.14%)
Oct 10, 2005 2.463 2.464 2.390 2.403 24,902,732 -0.03(-1.19%)
Oct 07, 2005 2.374 2.480 2.387 2.432 42,017,284 +0.10(+4.11%)
Oct 06, 2005 2.341 2.432 2.284 2.336 58,858,616 -0.11(-4.68%)
Oct 05, 2005 2.584 2.584 2.450 2.450 42,683,268 -0.14(-5.48%)
Oct 04, 2005 2.747 2.754 2.592 2.592 33,211,086 -0.16(-5.65%)
Oct 03, 2005 2.731 2.768 2.728 2.747 23,791,448 +0.03(+0.97%)
Sep 30, 2005 2.754 2.758 2.703 2.721 29,663,124 -0.04(-1.39%)
Sep 29, 2005 2.815 2.824 2.745 2.760 35,789,632 -0.03(-1.19%)
Sep 28, 2005 2.756 2.807 2.746 2.793 25,157,566 +0.08(+2.98%)
Sep 27, 2005 2.680 2.718 2.658 2.712 16,449,885 +0.01(+0.38%)
Sep 26, 2005 2.634 2.709 2.602 2.702 34,043,892 +0.01(+0.23%)
Sep 23, 2005 2.696 2.739 2.690 2.696 20,696,670 -0.02(-0.85%)
Sep 22, 2005 2.805 2.805 2.685 2.719 29,450,324 -0.07(-2.51%)
Sep 21, 2005 2.703 2.796 2.701 2.789 30,267,368 +0.13(+4.78%)
Sep 20, 2005 2.666 2.680 2.646 2.662 22,125,838 -0.00(-0.10%)
Sep 19, 2005 2.623 2.674 2.620 2.664 18,485,924 +0.05(+1.94%)
Sep 16, 2005 2.582 2.622 2.576 2.614 15,121,862 +0.03(+1.33%)
Sep 15, 2005 2.565 2.583 2.554 2.580 19,622,166 +0.05(+2.06%)
Sep 14, 2005 2.505 2.531 2.488 2.527 15,594,748 +0.04(+1.53%)
Sep 13, 2005 2.529 2.537 2.486 2.489 14,237,827 -0.04(-1.58%)
Sep 12, 2005 2.585 2.585 2.513 2.529 20,510,142 +0.00(+0.09%)
Sep 09, 2005 2.446 2.539 2.439 2.527 16,606,200 +0.10(+3.99%)
Sep 08, 2005 2.421 2.441 2.403 2.430 15,777,335 +0.03(+1.43%)
Sep 07, 2005 2.443 2.449 2.386 2.396 14,962,919 -0.04(-1.47%)
Sep 06, 2005 2.417 2.439 2.384 2.432 17,679,390 +0.05(+2.19%)
Sep 02, 2005 2.366 2.385 2.354 2.379 16,143,822 +0.01(+0.24%)
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.