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

11.76 +0.08 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 61.15 61.92 60.08 60.63 3,304,274 +0.05(+0.08%)
Jun 28, 2007 60.55 61.33 60.35 60.59 2,878,360 +0.33(+0.54%)
Jun 27, 2007 58.84 60.26 58.69 60.26 2,291,419 +0.70(+1.18%)
Jun 26, 2007 60.40 60.74 59.19 59.56 2,335,303 -0.42(-0.70%)
Jun 25, 2007 59.74 61.31 59.44 59.98 2,998,345 -0.77(-1.27%)
Jun 22, 2007 61.25 61.44 60.05 60.75 2,515,110 -0.84(-1.37%)
Jun 21, 2007 61.00 61.78 60.19 61.59 2,944,500 +1.18(+1.95%)
Jun 20, 2007 62.13 62.25 60.27 60.41 3,738,700 -1.30(-2.11%)
Jun 19, 2007 61.11 62.37 60.60 61.72 3,810,600 +0.55(+0.89%)
Jun 18, 2007 60.90 61.37 60.76 61.17 3,646,800 +0.44(+0.72%)
Jun 15, 2007 59.80 60.98 59.80 60.73 5,338,600 +1.56(+2.64%)
Jun 14, 2007 58.01 59.33 58.00 59.17 5,110,400 +1.59(+2.75%)
Jun 13, 2007 56.10 57.59 56.10 57.59 3,719,800 +1.77(+3.18%)
Jun 12, 2007 55.89 56.97 55.50 55.81 4,329,600 -0.13(-0.23%)
Jun 11, 2007 55.03 56.35 54.59 55.94 3,183,920 +1.17(+2.14%)
Jun 08, 2007 53.23 55.08 53.17 54.77 2,511,131 +1.46(+2.74%)
Jun 07, 2007 54.01 55.41 53.02 53.31 3,070,399 -1.43(-2.62%)
Jun 06, 2007 54.87 55.47 54.25 54.74 2,920,500 -1.11(-1.99%)
Jun 05, 2007 55.66 56.59 55.47 55.85 2,746,782 -0.12(-0.21%)
Jun 04, 2007 55.00 56.13 54.84 55.97 2,558,900 +0.37(+0.66%)
Jun 01, 2007 54.97 55.87 54.78 55.60 2,806,510 +1.52(+2.82%)
May 31, 2007 54.50 54.92 53.98 54.08 2,414,795 -0.01(-0.02%)
May 30, 2007 52.35 54.32 52.01 54.09 3,036,947 +0.66(+1.24%)
May 29, 2007 54.44 54.56 53.03 53.43 2,507,060 -0.46(-0.85%)
May 25, 2007 53.68 54.24 53.33 53.89 2,488,010 +0.88(+1.66%)
May 24, 2007 54.30 55.35 52.56 53.01 4,375,292 -1.60(-2.93%)
May 23, 2007 54.63 55.44 54.32 54.61 2,816,520 +0.27(+0.51%)
May 22, 2007 54.72 54.90 54.25 54.34 1,791,010 -0.09(-0.16%)
May 21, 2007 53.80 55.06 53.73 54.42 4,118,480 +0.73(+1.35%)
May 18, 2007 53.08 53.90 53.00 53.70 2,322,492 +0.38(+0.70%)
May 17, 2007 53.20 53.84 52.42 53.32 3,113,239 +0.08(+0.14%)
May 16, 2007 51.88 53.42 51.80 53.24 4,312,920 +1.70(+3.31%)
May 15, 2007 51.35 51.70 51.12 51.54 3,093,930 +0.63(+1.24%)
May 14, 2007 50.26 51.41 50.30 50.91 2,683,210 -0.19(-0.37%)
May 11, 2007 50.04 51.19 50.15 51.10 2,661,910 +1.45(+2.92%)
May 10, 2007 50.55 50.70 49.31 49.65 3,178,001 -1.17(-2.30%)
May 09, 2007 50.53 50.82 49.81 50.82 2,527,610 +0.41(+0.81%)
May 08, 2007 50.00 50.81 49.26 50.41 3,559,030 +0.23(+0.47%)
May 07, 2007 50.80 50.91 50.12 50.17 2,479,940 -0.85(-1.66%)
May 04, 2007 51.85 51.96 50.77 51.02 2,626,745 -0.30(-0.59%)
May 03, 2007 51.55 51.66 51.05 51.33 2,412,745 +0.29(+0.57%)
May 02, 2007 50.70 51.20 50.65 51.03 1,920,021 +0.26(+0.52%)
May 01, 2007 50.59 50.88 50.03 50.77 1,828,264 +0.16(+0.31%)
Apr 30, 2007 51.40 51.89 50.54 50.62 2,208,319 -0.59(-1.14%)
Apr 27, 2007 51.04 51.51 50.75 51.20 2,275,358 -0.60(-1.17%)
Apr 26, 2007 52.60 52.65 51.70 51.80 1,982,294 -1.01(-1.91%)
Apr 25, 2007 51.78 53.07 51.46 52.81 2,226,486 +1.51(+2.94%)
Apr 24, 2007 51.22 51.47 50.76 51.30 1,544,698 -0.17(-0.33%)
Apr 23, 2007 51.72 52.04 51.34 51.48 1,650,254 -0.56(-1.09%)
Apr 20, 2007 52.48 52.54 51.38 52.04 2,289,000 +0.55(+1.08%)
Apr 19, 2007 51.23 51.66 50.91 51.48 2,165,806 -0.88(-1.68%)
Apr 18, 2007 52.12 52.77 52.02 52.37 3,202,495 -0.23(-0.43%)
Apr 17, 2007 53.67 53.81 52.40 52.59 2,624,900 -1.20(-2.23%)
Apr 16, 2007 53.34 53.85 53.16 53.79 2,069,192 +0.84(+1.58%)
Apr 13, 2007 52.35 53.26 52.12 52.95 2,860,893 +0.73(+1.40%)
Apr 12, 2007 51.03 52.38 50.90 52.23 3,029,732 +1.13(+2.22%)
Apr 11, 2007 52.00 52.10 50.91 51.09 2,609,095 -0.81(-1.56%)
Apr 10, 2007 50.95 51.90 50.90 51.90 2,236,200 +0.59(+1.15%)
Apr 09, 2007 51.46 52.12 51.24 51.31 3,432,800 +0.23(+0.46%)
Apr 05, 2007 50.51 51.38 50.22 51.08 2,935,091 +0.43(+0.84%)
Apr 04, 2007 49.36 50.89 49.34 50.65 2,790,034 +0.71(+1.43%)
Apr 03, 2007 50.02 50.29 49.59 49.94 2,592,663 -0.48(-0.96%)
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.