Skip to main content

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

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 1.808 1.808 1.780 1.795 13,167,909 -0.00(-0.23%)
May 27, 2005 1.779 1.806 1.777 1.799 18,779,554 +0.01(+0.70%)
May 26, 2005 1.772 1.789 1.769 1.787 10,648,716 +0.02(+1.38%)
May 25, 2005 1.741 1.765 1.733 1.762 16,358,974 +0.03(+1.58%)
May 24, 2005 1.709 1.738 1.702 1.735 12,451,333 +0.02(+1.15%)
May 23, 2005 1.698 1.730 1.698 1.715 18,797,962 -0.02(-1.10%)
May 20, 2005 1.728 1.738 1.719 1.734 7,493,151 +0.01(+0.37%)
May 19, 2005 1.702 1.729 1.687 1.728 15,438,601 +0.04(+2.09%)
May 18, 2005 1.673 1.709 1.673 1.692 18,349,610 +0.03(+1.71%)
May 17, 2005 1.609 1.691 1.607 1.664 19,810,372 +0.04(+2.51%)
May 16, 2005 1.609 1.633 1.593 1.623 20,866,172 +0.02(+0.95%)
May 13, 2005 1.650 1.659 1.587 1.608 22,677,992 -0.04(-2.58%)
May 12, 2005 1.715 1.723 1.647 1.650 20,040,466 -0.06(-3.77%)
May 11, 2005 1.696 1.717 1.679 1.715 12,212,036 +0.02(+0.92%)
May 10, 2005 1.745 1.745 1.689 1.699 15,173,007 -0.05(-2.81%)
May 09, 2005 1.737 1.753 1.721 1.749 10,881,439 +0.02(+1.23%)
May 06, 2005 1.747 1.749 1.727 1.727 19,918,188 +0.03(+1.68%)
May 05, 2005 1.673 1.700 1.667 1.699 16,775,771 +0.03(+1.85%)
May 04, 2005 1.628 1.673 1.628 1.668 19,419,872 +0.04(+2.64%)
May 03, 2005 1.628 1.631 1.609 1.625 12,406,629 -0.00(-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.