Indicators

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

15.02 -0.21 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2.086	2.086	2.048	2.060	17,428,856	-0.01(-0.30%)
Jul 28, 2005	2.016	2.081	2.016	2.066	27,272,458	+0.06(+3.15%)
Jul 27, 2005	1.967	2.012	1.947	2.003	18,606,516	+0.04(+1.95%)
Jul 26, 2005	1.941	1.972	1.934	1.965	26,253,012	+0.02(+1.21%)
Jul 25, 2005	1.979	1.989	1.937	1.941	44,054,432	-0.09(-4.47%)
Jul 22, 2005	2.010	2.033	1.994	2.032	23,235,496	+0.02(+1.21%)
Jul 21, 2005	2.006	2.023	1.986	2.008	19,449,888	+0.01(+0.35%)
Jul 20, 2005	1.973	2.004	1.952	2.001	29,341,976	+0.03(+1.27%)
Jul 19, 2005	1.983	1.991	1.961	1.976	26,531,158	-0.02(-1.02%)
Jul 18, 2005	1.999	2.018	1.987	1.996	18,875,732	-0.00(-0.14%)
Jul 15, 2005	2.038	2.038	1.989	1.999	18,403,646	-0.04(-2.09%)
Jul 14, 2005	2.087	2.102	2.026	2.042	22,279,844	-0.04(-1.90%)
Jul 13, 2005	2.093	2.100	2.077	2.081	11,085,058	-0.01(-0.52%)
Jul 12, 2005	2.083	2.097	2.073	2.092	25,029,418	+0.02(+0.93%)
Jul 11, 2005	2.077	2.094	2.066	2.073	14,587,416	+0.00(+0.00%)
Jul 08, 2005	2.067	2.108	2.063	2.073	24,248,566	+0.04(+1.73%)
Jul 07, 2005	2.037	2.043	2.011	2.038	23,440,918	-0.01(-0.44%)
Jul 06, 2005	2.069	2.083	2.041	2.047	18,910,180	-0.02(-1.17%)
Jul 05, 2005	2.038	2.107	2.024	2.071	23,555,748	+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.