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

13.61 USD +0.45 (+3.42%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 48.35 49.20 47.87 49.14 2,294,500 +0.70(+1.45%)
Jan 30, 2007 47.59 48.65 47.35 48.44 2,079,200 +1.06(+2.25%)
Jan 29, 2007 48.03 48.49 47.34 47.38 2,366,700 -1.31(-2.69%)
Jan 26, 2007 48.78 48.80 48.11 48.69 2,192,200 +0.39(+0.81%)
Jan 25, 2007 49.97 49.97 48.10 48.29 2,390,000 -1.12(-2.28%)
Jan 24, 2007 49.07 49.55 48.06 49.42 2,840,500 +0.32(+0.66%)
Jan 23, 2007 47.60 49.24 47.45 49.10 3,519,200 +1.91(+4.04%)
Jan 22, 2007 47.95 47.96 46.93 47.19 3,412,700 -0.10(-0.22%)
Jan 19, 2007 45.97 47.40 45.53 47.29 3,197,600 +1.83(+4.03%)
Jan 18, 2007 46.54 46.80 45.18 45.47 3,393,400 -0.72(-1.56%)
Jan 17, 2007 45.99 46.40 45.80 46.19 2,887,600 +0.07(+0.14%)
Jan 16, 2007 46.15 46.69 45.80 46.12 2,874,600 -1.08(-2.29%)
Jan 12, 2007 46.92 47.38 46.60 47.20 2,832,000 +0.55(+1.17%)
Jan 11, 2007 46.88 48.17 46.40 46.65 4,138,400 +0.08(+0.18%)
Jan 10, 2007 46.03 46.76 45.53 46.57 3,458,600 -0.17(-0.37%)
Jan 09, 2007 46.91 47.34 46.00 46.74 3,399,700 -1.26(-2.62%)
Jan 08, 2007 48.30 48.50 47.24 48.01 2,846,900 +0.30(+0.63%)
Jan 05, 2007 48.74 48.83 46.88 47.71 3,172,600 -0.73(-1.51%)
Jan 04, 2007 49.55 49.69 48.20 48.44 3,778,500 -1.40(-2.80%)
Jan 03, 2007 51.75 51.91 49.46 49.83 4,522,300 -1.66(-3.23%)
Dec 29, 2006 50.87 51.49 50.21 51.49 1,731,300 +0.62(+1.23%)
Dec 28, 2006 50.83 50.97 50.22 50.87 1,036,700 +0.03(+0.07%)
Dec 27, 2006 49.75 50.90 49.55 50.83 1,867,900 +1.20(+2.43%)
Dec 26, 2006 49.45 49.75 49.12 49.63 960,500 +0.57(+1.15%)
Dec 22, 2006 49.36 49.38 48.76 49.06 980,600 -0.05(-0.09%)
Dec 21, 2006 49.05 49.19 48.43 49.11 1,393,500 -0.04(-0.08%)
Dec 20, 2006 48.99 49.46 48.53 49.15 1,964,500 +0.53(+1.09%)
Dec 19, 2006 47.65 48.67 47.14 48.62 2,716,200 +0.58(+1.21%)
Dec 18, 2006 49.51 49.62 48.03 48.04 2,931,900 -0.78(-1.60%)
Dec 15, 2006 49.42 49.42 48.58 48.82 1,214,800 +0.11(+0.23%)
Dec 14, 2006 48.83 49.05 48.46 48.71 2,028,200 +0.42(+0.86%)
Dec 13, 2006 48.31 48.51 47.81 48.29 2,032,200 -0.10(-0.20%)
Dec 12, 2006 49.24 49.25 48.19 48.39 2,096,500 -0.71(-1.44%)
Dec 11, 2006 49.01 49.40 48.83 49.10 1,289,300 -0.01(-0.03%)
Dec 08, 2006 49.10 49.70 48.87 49.11 2,030,100 +0.44(+0.90%)
Dec 07, 2006 48.72 48.99 48.31 48.67 1,833,000 +0.53(+1.10%)
Dec 06, 2006 48.51 49.12 48.10 48.14 1,921,800 -0.47(-0.96%)
Dec 05, 2006 48.28 48.87 48.00 48.60 2,574,200 +0.81(+1.71%)
Dec 04, 2006 46.55 47.79 46.52 47.79 1,867,800 +0.84(+1.79%)
Dec 01, 2006 46.15 46.99 45.97 46.95 2,195,800 -0.12(-0.27%)
Nov 30, 2006 46.75 47.45 46.70 47.08 2,245,300 +0.10(+0.22%)
Nov 29, 2006 45.65 47.08 45.63 46.97 3,595,100 +1.67(+3.68%)
Nov 28, 2006 44.60 45.42 44.52 45.30 1,945,100 +0.76(+1.72%)
Nov 27, 2006 45.40 45.53 44.15 44.54 1,969,700 -0.71(-1.57%)
Nov 24, 2006 45.22 45.69 45.11 45.25 649,200 -0.34(-0.75%)
Nov 22, 2006 45.55 45.90 44.75 45.59 1,640,900 -0.01(-0.01%)
Nov 21, 2006 44.63 45.69 44.53 45.60 2,008,500 +1.21(+2.73%)
Nov 20, 2006 44.52 44.67 44.05 44.38 1,270,700 -0.27(-0.59%)
Nov 17, 2006 43.99 44.73 43.60 44.65 2,717,000 +0.03(+0.07%)
Nov 16, 2006 45.96 45.99 44.49 44.62 2,575,200 -1.12(-2.46%)
Nov 15, 2006 45.45 46.19 45.12 45.74 2,059,000 +0.30(+0.67%)
Nov 14, 2006 45.60 45.72 45.00 45.44 2,084,500 +0.72(+1.61%)
Nov 13, 2006 45.46 45.50 44.58 44.72 3,130,900 -1.72(-3.70%)
Nov 10, 2006 46.45 46.76 45.92 46.44 1,954,400 +0.31(+0.66%)
Nov 09, 2006 46.47 46.96 45.70 46.13 2,236,100 +0.15(+0.34%)
Nov 08, 2006 44.28 46.19 44.28 45.98 2,369,900 +0.92(+2.05%)
Nov 07, 2006 45.38 45.49 44.74 45.05 2,062,300 -0.12(-0.27%)
Nov 06, 2006 44.77 45.56 44.42 45.17 2,252,600 +0.70(+1.59%)
Nov 03, 2006 44.04 44.74 43.76 44.47 1,988,500 +0.98(+2.25%)
Nov 02, 2006 43.63 43.80 42.86 43.49 1,487,400 -0.13(-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.