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

12.35 -0.20 (-1.59%)
Streaming Delayed Price Updated: 10:04 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 70.01 71.54 70.01 70.83 15,785,512 +1.60(+2.31%)
Jun 27, 2008 67.86 69.53 67.86 69.23 14,569,746 +0.91(+1.33%)
Jun 26, 2008 67.94 69.24 66.86 68.32 17,929,624 -0.51(-0.74%)
Jun 25, 2008 67.00 69.37 64.89 68.83 22,087,536 +2.69(+4.07%)
Jun 24, 2008 66.36 67.74 65.85 66.14 10,650,410 -0.18(-0.27%)
Jun 23, 2008 65.50 67.00 64.76 66.32 12,031,416 +1.05(+1.61%)
Jun 20, 2008 66.94 67.32 65.00 65.27 14,241,237 -1.38(-2.07%)
Jun 19, 2008 68.79 68.99 65.74 66.65 18,092,158 -2.00(-2.91%)
Jun 18, 2008 69.50 69.50 67.65 68.65 12,053,739 -0.97(-1.39%)
Jun 17, 2008 69.30 70.34 68.70 69.62 12,169,485 +1.10(+1.61%)
Jun 16, 2008 68.39 69.69 68.07 68.52 13,341,012 +0.58(+0.85%)
Jun 13, 2008 67.73 68.96 66.94 67.94 14,945,044 +1.43(+2.15%)
Jun 12, 2008 66.02 67.65 65.84 66.51 13,986,247 +0.33(+0.50%)
Jun 11, 2008 66.61 67.56 65.61 66.18 13,204,002 -0.11(-0.17%)
Jun 10, 2008 66.58 68.50 64.76 66.29 19,273,762 -2.71(-3.93%)
Jun 09, 2008 68.58 70.00 67.45 69.00 10,239,334 +0.93(+1.37%)
Jun 06, 2008 70.16 71.05 68.01 68.07 18,209,882 -0.46(-0.67%)
Jun 05, 2008 66.08 68.75 65.95 68.53 15,071,653 +3.13(+4.79%)
Jun 04, 2008 67.29 67.40 64.90 65.40 24,085,178 -2.67(-3.92%)
Jun 03, 2008 71.11 71.11 67.87 68.07 16,588,443 -3.28(-4.60%)
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.