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

11.14 +0.60 (+5.69%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 34.18 34.39 33.35 33.62 0 -0.20(-0.60%)
Aug 28, 2008 34.64 34.74 33.42 33.82 17,416,920 -0.09(-0.26%)
Aug 27, 2008 33.74 34.08 33.37 33.91 16,216,127 +1.06(+3.22%)
Aug 26, 2008 32.56 33.36 32.56 32.85 18,723,976 +0.04(+0.12%)
Aug 25, 2008 33.68 33.79 32.51 32.81 16,759,897 -0.86(-2.56%)
Aug 22, 2008 34.60 34.67 33.24 33.67 19,130,478 -0.78(-2.28%)
Aug 21, 2008 33.86 34.70 33.85 34.46 29,116,992 +1.53(+4.65%)
Aug 20, 2008 32.35 33.35 32.19 32.93 32,256,918 +1.25(+3.94%)
Aug 19, 2008 29.72 31.92 29.70 31.68 30,190,632 +1.23(+4.04%)
Aug 18, 2008 31.72 31.81 30.23 30.45 20,305,404 -0.61(-1.95%)
Aug 15, 2008 31.71 31.93 30.91 31.05 0 -1.25(-3.87%)
Aug 14, 2008 32.92 33.14 31.78 32.30 25,588,894 -0.58(-1.76%)
Aug 13, 2008 30.91 33.23 30.89 32.88 31,507,476 +1.38(+4.37%)
Aug 12, 2008 31.77 32.56 31.50 31.51 26,834,726 -0.01(-0.02%)
Aug 11, 2008 32.87 32.99 31.10 31.51 30,326,184 -1.03(-3.17%)
Aug 08, 2008 32.50 32.78 31.92 32.55 23,417,244 -0.67(-2.02%)
Aug 07, 2008 33.25 34.15 32.96 33.21 25,349,708 +0.20(+0.62%)
Aug 06, 2008 32.21 33.60 32.19 33.01 23,882,370 +0.99(+3.11%)
Aug 05, 2008 32.69 33.32 31.56 32.02 30,163,848 -0.93(-2.82%)
Aug 04, 2008 33.97 34.21 32.50 32.95 26,076,434 -1.77(-5.09%)
Aug 01, 2008 35.25 36.01 34.43 34.71 19,727,312 -0.92(-2.59%)
Jul 31, 2008 36.20 36.31 35.43 35.64 20,880,594 -0.68(-1.88%)
Jul 30, 2008 34.90 36.66 34.42 36.32 35,287,828 +1.90(+5.52%)
Jul 29, 2008 34.42 34.70 33.68 34.42 23,689,912 +0.25(+0.73%)
Jul 28, 2008 34.32 35.15 34.12 34.17 20,733,940 +0.33(+0.96%)
Jul 25, 2008 33.38 34.42 33.06 33.85 29,942,014 -0.15(-0.45%)
Jul 24, 2008 35.79 35.85 33.71 34.00 40,876,612 -1.57(-4.43%)
Jul 23, 2008 36.37 36.61 35.40 35.57 34,941,268 -1.22(-3.33%)
Jul 22, 2008 37.59 37.75 36.36 36.80 22,223,620 -1.23(-3.23%)
Jul 21, 2008 37.17 38.21 37.16 38.03 20,707,164 +1.02(+2.76%)
Jul 18, 2008 36.99 37.59 36.46 37.01 22,884,490 +0.03(+0.07%)
Jul 17, 2008 38.15 38.66 36.26 36.98 39,235,644 -1.38(-3.59%)
Jul 16, 2008 38.83 38.87 37.47 38.36 30,472,260 -0.67(-1.71%)
Jul 15, 2008 39.32 39.51 38.10 39.03 28,298,572 -0.72(-1.81%)
Jul 14, 2008 39.93 40.10 39.48 39.75 21,544,120 +0.41(+1.05%)
Jul 11, 2008 39.35 40.28 38.82 39.33 26,314,874 -0.02(-0.05%)
Jul 10, 2008 38.56 39.54 37.64 39.35 33,876,404 +0.66(+1.71%)
Jul 09, 2008 39.76 40.35 38.46 38.69 26,851,856 -1.03(-2.58%)
Jul 08, 2008 40.38 40.42 38.63 39.72 32,352,852 -1.39(-3.38%)
Jul 07, 2008 42.22 42.66 40.54 41.11 25,482,614 -0.78(-1.87%)
Jul 04, 2008 43.25 43.32 40.95 41.89 21,678,026 +0.00(+0.00%)
Jul 03, 2008 43.25 43.32 40.95 41.89 21,678,026 -0.88(-2.06%)
Jul 02, 2008 45.49 45.75 42.67 42.77 33,610,580 -2.00(-4.47%)
Jul 01, 2008 44.41 45.53 44.25 44.77 28,379,072 -0.38(-0.83%)
Jun 30, 2008 44.62 45.60 44.62 45.15 24,765,704 +1.02(+2.31%)
Jun 27, 2008 43.25 44.32 43.25 44.13 22,858,304 +0.58(+1.33%)
Jun 26, 2008 43.30 44.13 42.62 43.55 28,129,578 -0.33(-0.74%)
Jun 25, 2008 42.71 44.22 41.36 43.87 34,652,876 +1.71(+4.07%)
Jun 24, 2008 42.30 43.18 41.97 42.16 16,709,304 -0.11(-0.27%)
Jun 23, 2008 41.75 42.71 41.28 42.27 18,875,948 +0.67(+1.61%)
Jun 20, 2008 42.67 42.91 41.43 41.60 22,342,910 -0.88(-2.07%)
Jun 19, 2008 43.85 43.97 41.90 42.48 28,384,574 -1.27(-2.91%)
Jun 18, 2008 44.30 44.30 43.12 43.76 18,910,970 -0.62(-1.39%)
Jun 17, 2008 44.17 44.83 43.79 44.38 19,092,562 +0.70(+1.61%)
Jun 16, 2008 43.59 44.42 43.39 43.67 20,930,558 +0.37(+0.85%)
Jun 13, 2008 43.17 43.95 42.67 43.30 23,447,104 +0.91(+2.15%)
Jun 12, 2008 42.08 43.12 41.97 42.39 21,942,860 +0.21(+0.50%)
Jun 11, 2008 42.46 43.06 41.82 42.18 20,715,604 -0.07(-0.17%)
Jun 10, 2008 42.44 43.66 41.28 42.25 30,238,380 -1.73(-3.93%)
Jun 09, 2008 43.71 44.62 42.99 43.98 16,064,371 +0.59(+1.37%)
Jun 06, 2008 44.72 45.29 43.35 43.39 28,569,270 -0.29(-0.67%)
Jun 05, 2008 42.12 43.82 42.04 43.68 23,645,740 +1.99(+4.79%)
Jun 04, 2008 42.89 42.96 41.37 41.69 37,786,952 -1.70(-3.92%)
Jun 03, 2008 45.33 45.33 43.26 43.39 26,025,414 -2.09(-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.