Skip to main content

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

14.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 2.291 2.341 2.285 2.341 25,446,980 +0.09(+3.99%)
Aug 30, 2005 2.226 2.252 2.219 2.252 19,754,542 +0.05(+2.16%)
Aug 29, 2005 2.191 2.215 2.173 2.204 18,740,564 +0.05(+2.44%)
Aug 26, 2005 2.204 2.207 2.141 2.152 18,966,338 -0.05(-2.39%)
Aug 25, 2005 2.182 2.207 2.170 2.204 38,179,824 +0.04(+1.73%)
Aug 24, 2005 2.128 2.170 2.125 2.167 17,638,412 +0.03(+1.44%)
Aug 23, 2005 2.191 2.192 2.131 2.136 21,528,670 -0.05(-2.48%)
Aug 22, 2005 2.139 2.204 2.139 2.191 27,541,734 +0.07(+3.50%)
Aug 19, 2005 2.137 2.152 2.063 2.116 49,735,700 -0.01(-0.60%)
Aug 18, 2005 2.175 2.189 2.116 2.129 27,557,766 -0.02(-1.06%)
Aug 17, 2005 2.204 2.208 2.145 2.152 33,982,300 -0.03(-1.58%)
Aug 16, 2005 2.247 2.267 2.184 2.186 26,737,498 -0.07(-3.15%)
Aug 15, 2005 2.247 2.276 2.196 2.258 27,473,602 +0.02(+1.07%)
Aug 12, 2005 2.167 2.236 2.149 2.234 34,869,364 +0.02(+0.73%)
Aug 11, 2005 2.246 2.257 2.181 2.218 28,746,752 -0.03(-1.17%)
Aug 10, 2005 2.236 2.251 2.227 2.244 31,967,702 +0.04(+1.63%)
Aug 09, 2005 2.171 2.208 2.147 2.208 31,402,600 +0.06(+2.84%)
Aug 08, 2005 2.145 2.175 2.137 2.147 19,403,190 +0.03(+1.22%)
Aug 05, 2005 2.134 2.145 2.105 2.121 17,281,716 +0.01(+0.48%)
Aug 04, 2005 2.124 2.133 2.097 2.111 23,735,642 -0.02(-1.09%)
Aug 03, 2005 2.118 2.152 2.116 2.134 24,392,924 +0.04(+2.06%)
Aug 02, 2005 2.058 2.094 2.053 2.091 24,791,034 +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.