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

14.85 +0.34 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 99.07 99.72 94.20 96.30 6,185,618 -0.25(-0.26%)
Nov 29, 2007 97.50 99.75 95.17 96.55 6,466,081 -2.19(-2.22%)
Nov 28, 2007 97.82 98.74 96.23 98.74 7,953,494 +4.04(+4.27%)
Nov 27, 2007 94.00 96.10 91.33 94.70 8,508,636 +0.20(+0.21%)
Nov 26, 2007 99.55 100.99 93.84 94.50 7,806,101 -6.28(-6.23%)
Nov 23, 2007 100.00 101.10 99.70 100.78 2,716,838 +1.74(+1.76%)
Nov 21, 2007 103.29 103.60 98.66 99.04 8,011,230 -5.96(-5.68%)
Nov 20, 2007 101.41 106.40 101.41 105.00 5,881,960 +4.04(+4.00%)
Nov 19, 2007 105.00 105.00 100.16 100.96 5,727,292 -4.81(-4.55%)
Nov 16, 2007 105.61 106.32 102.86 105.77 6,975,710 +5.99(+6.00%)
Nov 15, 2007 103.22 103.62 98.51 99.78 7,133,899 -3.39(-3.29%)
Nov 14, 2007 109.57 109.72 102.38 103.17 7,885,434 -2.34(-2.22%)
Nov 13, 2007 101.12 105.53 99.73 105.51 10,879,560 +10.61(+11.18%)
Nov 12, 2007 104.33 104.58 94.78 94.90 13,442,822 -12.86(-11.93%)
Nov 09, 2007 115.62 117.68 103.70 107.76 16,797,016 -9.01(-7.72%)
Nov 08, 2007 99.97 119.16 99.97 116.77 24,419,192 +24.03(+25.91%)
Nov 07, 2007 95.40 96.72 92.00 92.74 8,335,368 -2.29(-2.41%)
Nov 06, 2007 93.00 95.22 91.43 95.03 6,090,692 +4.77(+5.28%)
Nov 05, 2007 88.85 91.70 87.85 90.26 6,518,498 -3.04(-3.26%)
Nov 02, 2007 94.54 95.97 91.22 93.30 6,625,857 -0.40(-0.43%)
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.