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

11.01 -0.18 (-1.61%)
Streaming Delayed Price Updated: 12:31 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 38.98 39.48 38.30 38.66 5,182,934 +0.03(+0.08%)
Jun 28, 2007 38.60 39.10 38.47 38.62 4,514,865 +0.21(+0.54%)
Jun 27, 2007 37.51 38.42 37.42 38.42 3,594,215 +0.45(+1.18%)
Jun 26, 2007 38.51 38.72 37.73 37.97 3,663,050 -0.27(-0.70%)
Jun 25, 2007 38.09 39.09 37.89 38.24 4,703,068 -0.49(-1.27%)
Jun 22, 2007 39.05 39.17 38.29 38.73 3,945,087 -0.54(-1.37%)
Jun 21, 2007 38.89 39.39 38.37 39.27 4,618,609 +0.75(+1.95%)
Jun 20, 2007 39.61 39.69 38.42 38.52 5,864,355 -0.83(-2.11%)
Jun 19, 2007 38.96 39.76 38.63 39.35 5,977,134 +0.35(+0.89%)
Jun 18, 2007 38.82 39.12 38.74 39.00 5,720,205 +0.28(+0.72%)
Jun 15, 2007 38.13 38.87 38.12 38.72 8,373,885 +0.99(+2.64%)
Jun 14, 2007 36.98 37.82 36.98 37.72 8,015,941 +1.01(+2.75%)
Jun 13, 2007 35.77 36.71 35.77 36.71 5,834,709 +1.13(+3.18%)
Jun 12, 2007 35.63 36.32 35.38 35.58 6,791,214 -0.08(-0.23%)
Jun 11, 2007 35.08 35.93 34.81 35.66 4,994,152 +0.75(+2.14%)
Jun 08, 2007 33.94 35.11 33.90 34.92 3,938,846 +0.93(+2.74%)
Jun 07, 2007 34.43 35.33 33.80 33.99 4,816,088 -0.91(-2.62%)
Jun 06, 2007 34.98 35.36 34.59 34.90 4,580,963 -0.71(-1.99%)
Jun 05, 2007 35.48 36.08 35.36 35.61 4,308,477 -0.07(-0.21%)
Jun 04, 2007 35.06 35.79 34.97 35.68 4,013,774 +0.23(+0.66%)
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.