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

11.78 +0.83 (+7.58%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.61 21.10 20.30 20.94 9,762,682 -1.18(-5.33%)
Nov 26, 2008 19.68 22.15 19.31 22.12 25,839,628 +2.62(+13.44%)
Nov 25, 2008 20.34 20.45 18.72 19.50 28,691,346 +0.19(+0.98%)
Nov 24, 2008 18.16 19.87 18.16 19.31 41,766,932 +1.91(+10.98%)
Nov 21, 2008 17.44 17.80 16.00 17.40 38,932,520 +2.46(+16.47%)
Nov 20, 2008 17.30 17.54 14.73 14.94 42,024,100 -2.92(-16.35%)
Nov 19, 2008 19.83 20.32 17.78 17.86 28,635,902 -2.59(-12.67%)
Nov 18, 2008 21.38 21.86 19.57 20.45 25,797,110 -0.87(-4.08%)
Nov 17, 2008 21.20 22.19 20.75 21.32 21,702,596 -0.13(-0.61%)
Nov 14, 2008 22.33 23.10 21.33 21.45 30,655,556 -2.51(-10.48%)
Nov 13, 2008 22.16 24.03 20.12 23.96 40,914,332 +2.05(+9.36%)
Nov 12, 2008 24.00 24.01 21.37 21.91 29,420,558 -3.73(-14.55%)
Nov 11, 2008 26.26 26.60 24.90 25.64 22,042,436 -1.57(-5.77%)
Nov 10, 2008 28.35 28.70 26.15 27.21 23,568,236 +0.44(+1.64%)
Nov 07, 2008 26.00 27.10 25.24 26.77 24,182,864 +1.93(+7.77%)
Nov 06, 2008 27.06 27.17 24.22 24.84 29,830,260 -2.22(-8.20%)
Nov 05, 2008 28.93 29.97 26.80 27.06 30,474,324 -3.52(-11.51%)
Nov 04, 2008 27.17 30.87 27.15 30.58 37,356,508 +4.21(+15.97%)
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.