Indicators

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

14.89 -0.11 (-0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.085	2.085	2.047	2.059	17,442,298	-0.01(-0.30%)
Jul 28, 2005	2.015	2.079	2.015	2.065	27,293,494	+0.06(+3.15%)
Jul 27, 2005	1.966	2.011	1.946	2.002	18,620,866	+0.04(+1.95%)
Jul 26, 2005	1.940	1.971	1.932	1.963	26,273,260	+0.02(+1.21%)
Jul 25, 2005	1.978	1.988	1.936	1.940	44,088,408	-0.09(-4.47%)
Jul 22, 2005	2.009	2.031	1.993	2.031	23,253,418	+0.02(+1.21%)
Jul 21, 2005	2.004	2.021	1.985	2.006	19,464,890	+0.01(+0.35%)
Jul 20, 2005	1.972	2.003	1.950	1.999	29,364,606	+0.03(+1.27%)
Jul 19, 2005	1.981	1.989	1.960	1.974	26,551,620	-0.02(-1.02%)
Jul 18, 2005	1.998	2.017	1.985	1.995	18,890,290	-0.00(-0.14%)
Jul 15, 2005	2.036	2.036	1.988	1.997	18,417,840	-0.04(-2.09%)
Jul 14, 2005	2.085	2.101	2.024	2.040	22,297,028	-0.04(-1.90%)
Jul 13, 2005	2.091	2.099	2.075	2.080	11,093,608	-0.01(-0.52%)
Jul 12, 2005	2.081	2.095	2.071	2.091	25,048,722	+0.02(+0.93%)
Jul 11, 2005	2.075	2.093	2.065	2.071	14,598,667	+0.00(+0.00%)
Jul 08, 2005	2.066	2.106	2.061	2.071	24,267,268	+0.04(+1.73%)
Jul 07, 2005	2.035	2.041	2.009	2.036	23,458,996	-0.01(-0.44%)
Jul 06, 2005	2.068	2.081	2.040	2.045	18,924,766	-0.02(-1.17%)
Jul 05, 2005	2.036	2.106	2.022	2.069	23,573,916	+0.03(+1.34%)

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.