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

11.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 30.83 31.37 30.52 31.33 3,599,048 +0.45(+1.45%)
Jan 30, 2007 30.34 31.02 30.18 30.88 3,261,338 +0.68(+2.25%)
Jan 29, 2007 30.62 30.92 30.18 30.20 3,712,298 -0.84(-2.69%)
Jan 26, 2007 31.10 31.11 30.67 31.04 3,438,585 +0.25(+0.81%)
Jan 25, 2007 31.86 31.86 30.67 30.79 3,748,845 -0.72(-2.28%)
Jan 24, 2007 31.28 31.59 30.64 31.51 4,455,479 +0.21(+0.66%)
Jan 23, 2007 30.34 31.39 30.25 31.30 5,520,057 +1.21(+4.04%)
Jan 22, 2007 30.57 30.58 29.92 30.09 5,353,006 -0.07(-0.22%)
Jan 19, 2007 29.31 30.22 29.03 30.15 5,015,610 +1.17(+4.03%)
Jan 18, 2007 29.67 29.84 28.80 28.99 5,322,733 -0.46(-1.56%)
Jan 17, 2007 29.32 29.58 29.20 29.44 4,529,358 +0.04(+0.14%)
Jan 16, 2007 29.42 29.77 29.20 29.40 4,508,967 -0.69(-2.29%)
Jan 12, 2007 29.91 30.21 29.71 30.09 4,442,146 +0.35(+1.17%)
Jan 11, 2007 29.88 30.71 29.58 29.74 6,491,306 +0.05(+0.18%)
Jan 10, 2007 29.34 29.81 29.03 29.69 5,425,003 -0.11(-0.37%)
Jan 09, 2007 29.91 30.18 29.33 29.80 5,332,615 -0.80(-2.62%)
Jan 08, 2007 30.79 30.92 30.12 30.60 4,465,518 +0.19(+0.63%)
Jan 05, 2007 31.07 31.13 29.88 30.41 4,976,396 -0.47(-1.51%)
Jan 04, 2007 31.59 31.68 30.73 30.88 5,926,783 -0.89(-2.80%)
Jan 03, 2007 32.99 33.09 31.53 31.77 7,093,474 -1.06(-3.23%)
Dec 29, 2006 32.43 32.83 32.01 32.83 2,715,638 +0.40(+1.23%)
Dec 28, 2006 32.41 32.50 32.02 32.43 1,626,120 +0.02(+0.07%)
Dec 27, 2006 31.72 32.45 31.59 32.41 2,929,903 +0.77(+2.43%)
Dec 26, 2006 31.53 31.72 31.31 31.64 1,506,596 +0.36(+1.15%)
Dec 22, 2006 31.47 31.48 31.08 31.28 1,538,124 -0.03(-0.09%)
Dec 21, 2006 31.27 31.36 30.88 31.31 2,185,780 -0.03(-0.08%)
Dec 20, 2006 31.24 31.53 30.94 31.33 3,081,425 +0.34(+1.09%)
Dec 19, 2006 30.38 31.03 30.05 31.00 4,260,508 +0.37(+1.21%)
Dec 18, 2006 31.56 31.63 30.62 30.63 4,598,845 -0.50(-1.60%)
Dec 15, 2006 31.51 31.51 30.97 31.12 1,905,480 +0.07(+0.23%)
Dec 14, 2006 31.13 31.27 30.89 31.05 3,181,342 +0.26(+0.86%)
Dec 13, 2006 30.80 30.93 30.48 30.79 3,187,616 -0.06(-0.20%)
Dec 12, 2006 31.39 31.40 30.72 30.85 3,288,474 -0.45(-1.44%)
Dec 11, 2006 31.25 31.49 31.13 31.30 2,022,337 -0.01(-0.03%)
Dec 08, 2006 31.30 31.69 31.15 31.31 3,184,322 +0.28(+0.90%)
Dec 07, 2006 31.06 31.23 30.80 31.03 2,875,160 +0.34(+1.10%)
Dec 06, 2006 30.92 31.32 30.67 30.69 3,014,448 -0.30(-0.96%)
Dec 05, 2006 30.78 31.16 30.60 30.99 4,037,773 +0.52(+1.71%)
Dec 04, 2006 29.68 30.47 29.66 30.47 2,929,746 +0.54(+1.79%)
Dec 01, 2006 29.42 29.96 29.30 29.93 3,444,232 -0.08(-0.27%)
Nov 30, 2006 29.80 30.25 29.77 30.01 3,521,875 +0.07(+0.22%)
Nov 29, 2006 29.10 30.01 29.09 29.94 5,639,110 +1.06(+3.68%)
Nov 28, 2006 28.43 28.96 28.38 28.88 3,050,995 +0.49(+1.72%)
Nov 27, 2006 28.94 29.03 28.15 28.40 3,089,582 -0.45(-1.57%)
Nov 24, 2006 28.83 29.13 28.76 28.85 1,018,305 -0.22(-0.75%)
Nov 22, 2006 29.04 29.26 28.53 29.07 2,573,841 -0.00(-0.01%)
Nov 21, 2006 28.45 29.13 28.39 29.07 3,150,442 +0.77(+2.73%)
Nov 20, 2006 28.38 28.48 28.08 28.30 1,993,162 -0.17(-0.59%)
Nov 17, 2006 28.04 28.52 27.80 28.47 4,261,763 +0.02(+0.07%)
Nov 16, 2006 29.30 29.32 28.36 28.45 4,039,341 -0.72(-2.46%)
Nov 15, 2006 28.98 29.44 28.77 29.16 3,229,654 +0.19(+0.67%)
Nov 14, 2006 29.07 29.14 28.69 28.97 3,269,652 +0.46(+1.61%)
Nov 13, 2006 28.98 29.01 28.42 28.51 4,910,987 -1.10(-3.70%)
Nov 10, 2006 29.61 29.81 29.27 29.61 3,065,583 +0.19(+0.66%)
Nov 09, 2006 29.63 29.94 29.14 29.41 3,507,445 +0.10(+0.34%)
Nov 08, 2006 28.23 29.45 28.23 29.31 3,717,317 +0.59(+2.05%)
Nov 07, 2006 28.93 29.00 28.53 28.72 3,234,830 -0.08(-0.27%)
Nov 06, 2006 28.54 29.05 28.32 28.80 3,533,326 +0.45(+1.59%)
Nov 03, 2006 28.08 28.52 27.90 28.35 3,119,070 +0.62(+2.25%)
Nov 02, 2006 27.82 27.93 27.32 27.73 2,333,068 -0.09(-0.31%)
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.