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

12.67 USD +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 118.05 118.40 114.27 115.24 3,124,161 -2.38(-2.02%)
Dec 28, 2007 117.63 118.16 115.80 117.62 6,649,704 +1.65(+1.42%)
Dec 27, 2007 116.98 117.64 114.70 115.97 5,488,642 -0.94(-0.80%)
Dec 26, 2007 113.75 117.45 113.60 116.91 4,916,920 +0.51(+0.44%)
Dec 24, 2007 114.78 116.97 113.80 116.40 2,867,229 +3.20(+2.83%)
Dec 21, 2007 112.34 113.48 111.06 113.20 8,162,863 +5.20(+4.81%)
Dec 20, 2007 109.09 110.41 107.33 108.00 6,042,606 +2.78(+2.64%)
Dec 19, 2007 104.80 107.05 102.99 105.22 7,069,905 +0.88(+0.84%)
Dec 18, 2007 103.09 105.17 100.00 104.34 6,433,234 +4.52(+4.53%)
Dec 17, 2007 104.37 105.00 99.27 99.82 7,568,232 -7.51(-7.00%)
Dec 14, 2007 108.43 110.22 105.08 107.33 5,949,108 -3.26(-2.95%)
Dec 13, 2007 111.18 111.21 107.46 110.59 9,460,790 -1.38(-1.23%)
Dec 12, 2007 109.06 114.38 108.79 111.97 12,808,598 +8.69(+8.41%)
Dec 11, 2007 107.26 109.14 102.17 103.28 8,857,647 -1.78(-1.69%)
Dec 10, 2007 106.00 106.15 104.32 105.06 5,323,045 -1.65(-1.55%)
Dec 07, 2007 109.71 109.71 106.31 106.71 5,474,656 +0.03(+0.03%)
Dec 06, 2007 104.46 106.97 103.34 106.68 4,468,283 +4.04(+3.94%)
Dec 05, 2007 100.11 103.30 99.46 102.64 7,231,551 +6.39(+6.64%)
Dec 04, 2007 95.25 97.77 94.50 96.25 4,696,295 -0.74(-0.76%)
Dec 03, 2007 95.64 96.99 94.16 96.99 6,681,707 +0.69(+0.72%)
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 16,797,015 -9.01(-7.72%)
Nov 08, 2007 99.97 119.16 99.97 116.77 24,419,193 +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%)
Nov 01, 2007 93.30 94.42 91.38 93.70 8,072,600 -1.93(-2.02%)
Oct 31, 2007 92.75 97.28 91.80 95.63 7,204,836 +4.18(+4.57%)
Oct 30, 2007 93.77 95.00 91.00 91.45 9,358,462 -3.03(-3.21%)
Oct 29, 2007 93.69 95.71 93.58 94.48 7,439,810 +2.90(+3.17%)
Oct 26, 2007 89.71 91.81 89.12 91.58 5,560,400 +3.85(+4.39%)
Oct 25, 2007 86.73 87.77 85.00 87.73 9,452,600 +1.97(+2.30%)
Oct 24, 2007 82.98 85.84 81.12 85.76 7,994,000 +2.79(+3.36%)
Oct 23, 2007 81.90 82.98 80.83 82.97 5,119,877 +3.19(+4.00%)
Oct 22, 2007 77.69 80.23 77.40 79.78 7,522,600 -0.93(-1.15%)
Oct 19, 2007 85.68 86.00 79.70 80.71 8,785,100 -5.74(-6.64%)
Oct 18, 2007 84.53 86.72 83.88 86.45 7,058,000 +1.28(+1.50%)
Oct 17, 2007 86.22 86.38 82.71 85.17 6,851,720 +1.14(+1.36%)
Oct 16, 2007 84.78 86.00 84.03 84.03 7,271,724 -1.04(-1.22%)
Oct 15, 2007 85.98 86.63 83.67 85.07 5,924,080 +0.99(+1.18%)
Oct 12, 2007 82.88 84.40 82.40 84.08 3,275,664 +1.65(+2.00%)
Oct 11, 2007 85.17 85.75 81.32 82.43 8,834,563 -0.95(-1.14%)
Oct 10, 2007 81.10 83.59 80.82 83.38 5,657,537 +2.25(+2.77%)
Oct 09, 2007 79.98 81.65 79.25 81.13 6,277,927 +2.23(+2.83%)
Oct 08, 2007 78.96 79.12 77.59 78.90 5,882,813 +0.08(+0.10%)
Oct 05, 2007 77.00 79.64 76.67 78.82 7,315,448 +2.67(+3.51%)
Oct 04, 2007 74.91 76.54 72.85 76.15 5,960,200 +1.41(+1.89%)
Oct 03, 2007 77.61 77.80 74.49 74.74 6,739,509 -2.87(-3.70%)
Oct 02, 2007 77.20 78.43 75.91 77.61 4,248,932 -0.52(-0.67%)
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.