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

10.95 -0.15 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 46.75 47.45 46.70 47.08 2,245,300 +0.11(+0.22%)
Nov 29, 2006 45.65 47.08 45.63 46.97 3,595,100 +1.66(+3.68%)
Nov 28, 2006 44.59 45.42 44.52 45.30 1,945,100 +0.77(+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 -0.00(-0.01%)
Nov 21, 2006 44.63 45.69 44.52 45.59 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 43.98 44.73 43.60 44.65 2,717,000 +0.03(+0.07%)
Nov 16, 2006 45.96 45.98 44.48 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 45.45 45.50 44.59 44.72 3,130,900 -1.72(-3.70%)
Nov 10, 2006 46.45 46.76 45.91 46.44 1,954,400 +0.30(+0.66%)
Nov 09, 2006 46.48 46.95 45.70 46.13 2,236,100 +0.16(+0.34%)
Nov 08, 2006 44.27 46.19 44.27 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 44.05 44.74 43.77 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%)
Nov 01, 2006 43.88 44.29 43.38 43.62 2,431,600 -0.76(-1.70%)
Oct 31, 2006 43.88 44.58 43.35 44.38 2,329,800 +0.82(+1.88%)
Oct 30, 2006 44.15 44.21 43.35 43.56 1,764,800 -0.95(-2.12%)
Oct 27, 2006 44.58 45.39 44.43 44.51 1,625,600 -0.43(-0.96%)
Oct 26, 2006 45.33 45.70 44.55 44.94 2,576,600 -0.12(-0.27%)
Oct 25, 2006 43.85 45.18 43.51 45.05 4,395,700 +1.58(+3.62%)
Oct 24, 2006 42.50 43.62 42.42 43.48 3,055,100 +1.04(+2.45%)
Oct 23, 2006 41.91 42.66 41.62 42.44 2,885,800 -0.37(-0.86%)
Oct 20, 2006 43.00 43.20 42.38 42.81 1,611,800 -0.38(-0.88%)
Oct 19, 2006 41.97 43.30 41.97 43.19 2,207,900 +0.80(+1.89%)
Oct 18, 2006 43.24 43.30 42.24 42.39 2,510,800 -0.20(-0.46%)
Oct 17, 2006 43.23 43.35 42.43 42.59 2,456,400 -1.07(-2.45%)
Oct 16, 2006 42.76 43.86 42.76 43.66 2,507,900 +0.65(+1.50%)
Oct 13, 2006 42.49 43.20 42.41 43.01 3,355,700 +0.70(+1.64%)
Oct 12, 2006 41.62 42.44 41.55 42.31 2,494,400 +0.91(+2.21%)
Oct 11, 2006 41.25 41.60 40.85 41.40 2,434,800 -0.02(-0.06%)
Oct 10, 2006 41.21 41.78 41.11 41.42 2,198,000 +0.40(+0.98%)
Oct 09, 2006 41.10 42.06 40.91 41.02 3,172,300 +0.28(+0.69%)
Oct 06, 2006 40.24 40.76 39.84 40.74 2,930,400 +0.12(+0.30%)
Oct 05, 2006 41.20 41.40 40.02 40.62 3,915,200 +0.22(+0.54%)
Oct 04, 2006 39.37 40.42 38.62 40.41 5,651,200 +1.15(+2.93%)
Oct 03, 2006 40.83 40.95 39.02 39.26 4,748,100 -2.15(-5.19%)
Oct 02, 2006 42.19 42.50 41.28 41.41 2,534,300 -0.51(-1.22%)
Sep 29, 2006 41.13 42.08 41.12 41.91 2,366,100 +0.21(+0.50%)
Sep 28, 2006 41.32 42.10 40.91 41.70 4,352,400 +0.85(+2.09%)
Sep 27, 2006 39.75 40.88 39.26 40.85 4,215,400 +1.33(+3.35%)
Sep 26, 2006 38.85 39.88 38.60 39.52 3,686,200 +1.12(+2.90%)
Sep 25, 2006 37.75 38.47 36.89 38.41 4,407,600 +0.07(+0.20%)
Sep 22, 2006 38.65 38.72 37.90 38.34 2,425,700 -0.16(-0.43%)
Sep 21, 2006 38.55 39.34 38.05 38.50 4,627,200 -0.05(-0.14%)
Sep 20, 2006 39.91 40.40 38.33 38.55 4,412,100 -1.54(-3.84%)
Sep 19, 2006 41.12 41.25 39.83 40.09 2,799,600 -1.11(-2.69%)
Sep 18, 2006 40.45 41.38 39.98 41.20 2,758,400 +1.58(+3.99%)
Sep 15, 2006 40.26 40.38 39.12 39.62 3,949,600 -0.49(-1.22%)
Sep 14, 2006 41.44 41.47 39.91 40.12 3,438,500 -1.08(-2.62%)
Sep 13, 2006 40.22 41.68 39.80 41.20 3,082,300 +1.37(+3.44%)
Sep 12, 2006 40.50 40.72 39.52 39.83 2,610,000 -0.09(-0.24%)
Sep 11, 2006 41.03 41.17 39.52 39.92 5,293,200 -1.95(-4.67%)
Sep 08, 2006 42.70 42.90 41.66 41.88 2,194,500 -1.08(-2.50%)
Sep 07, 2006 43.00 43.37 42.57 42.95 1,892,300 -0.24(-0.56%)
Sep 06, 2006 44.76 45.12 42.96 43.19 3,049,500 -2.05(-4.52%)
Sep 05, 2006 45.38 45.58 44.99 45.23 1,699,800 -0.11(-0.23%)
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.