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

9.950 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 76.80 77.12 74.93 75.50 4,814,099 -1.41(-1.83%)
Sep 27, 2007 76.10 76.94 75.44 76.91 4,825,900 +1.47(+1.95%)
Sep 26, 2007 75.24 75.79 73.60 75.44 4,942,424 +1.09(+1.47%)
Sep 25, 2007 73.41 74.40 73.08 74.35 3,501,691 -0.38(-0.51%)
Sep 24, 2007 73.83 74.78 73.39 74.73 4,778,471 +1.63(+2.23%)
Sep 21, 2007 72.08 73.48 71.94 73.10 5,058,300 +2.47(+3.50%)
Sep 20, 2007 71.10 72.16 70.22 70.63 3,671,000 -0.47(-0.66%)
Sep 19, 2007 72.25 72.56 70.73 71.10 5,658,841 +0.50(+0.71%)
Sep 18, 2007 67.46 71.12 66.97 70.60 7,272,800 +4.19(+6.31%)
Sep 17, 2007 66.37 66.90 65.36 66.41 3,688,300 -0.70(-1.04%)
Sep 14, 2007 67.82 68.68 66.42 67.11 4,025,900 -1.19(-1.74%)
Sep 13, 2007 67.67 68.67 67.32 68.30 4,303,200 +1.45(+2.17%)
Sep 12, 2007 66.82 68.13 66.56 66.85 5,154,050 +0.53(+0.80%)
Sep 11, 2007 65.11 66.72 64.50 66.32 4,036,910 +2.54(+3.98%)
Sep 10, 2007 64.14 64.54 62.44 63.78 5,235,100 -0.36(-0.56%)
Sep 07, 2007 64.30 64.76 62.88 64.14 4,637,830 -1.19(-1.82%)
Sep 06, 2007 65.00 65.72 64.67 65.33 5,280,880 +1.65(+2.59%)
Sep 05, 2007 63.54 64.00 62.50 63.68 5,407,080 -0.84(-1.30%)
Sep 04, 2007 62.38 64.89 62.37 64.52 5,632,949 +2.68(+4.33%)
Aug 31, 2007 61.08 62.95 60.81 61.84 8,228,800 +2.55(+4.30%)
Aug 30, 2007 58.15 60.31 57.01 59.29 6,255,400 +0.40(+0.68%)
Aug 29, 2007 57.62 58.92 57.33 58.89 8,528,500 +2.11(+3.72%)
Aug 28, 2007 58.62 59.00 56.56 56.78 6,684,200 -2.88(-4.83%)
Aug 27, 2007 59.29 60.22 58.47 59.66 3,680,311 +0.38(+0.64%)
Aug 24, 2007 57.05 59.67 57.05 59.28 6,145,575 +1.91(+3.33%)
Aug 23, 2007 58.60 59.03 56.25 57.37 8,450,000 +0.21(+0.37%)
Aug 22, 2007 55.44 57.48 55.30 57.16 7,950,200 +3.26(+6.05%)
Aug 21, 2007 53.02 54.40 52.56 53.90 5,168,200 +0.18(+0.34%)
Aug 20, 2007 54.67 54.78 52.35 53.72 7,026,800 -0.36(-0.67%)
Aug 17, 2007 55.85 56.40 52.77 54.08 13,387,000 +0.52(+0.97%)
Aug 16, 2007 52.02 53.56 48.75 53.56 18,698,387 -1.85(-3.34%)
Aug 15, 2007 57.36 59.68 55.33 55.41 10,065,408 -3.08(-5.27%)
Aug 14, 2007 60.93 61.19 58.25 58.49 7,682,807 -1.66(-2.76%)
Aug 13, 2007 61.20 61.83 59.62 60.15 4,996,500 -0.15(-0.25%)
Aug 10, 2007 59.14 61.50 58.87 60.30 8,504,536 -1.61(-2.60%)
Aug 09, 2007 61.54 63.29 61.14 61.91 7,090,769 -2.47(-3.84%)
Aug 08, 2007 63.24 65.57 63.24 64.38 6,697,958 +1.83(+2.93%)
Aug 07, 2007 61.68 63.30 61.04 62.55 6,131,062 +0.04(+0.06%)
Aug 06, 2007 61.20 62.55 59.24 62.51 7,843,124 +0.88(+1.43%)
Aug 03, 2007 62.37 65.12 61.56 61.63 6,043,965 -3.57(-5.48%)
Aug 02, 2007 65.49 65.49 63.79 65.20 5,069,162 +1.41(+2.21%)
Aug 01, 2007 64.25 65.43 62.37 63.79 8,690,806 -1.11(-1.71%)
Jul 31, 2007 67.14 68.23 64.67 64.90 6,684,590 -0.96(-1.46%)
Jul 30, 2007 63.76 66.60 63.40 65.86 7,235,396 +2.32(+3.65%)
Jul 27, 2007 64.70 65.83 62.38 63.54 9,132,123 -0.95(-1.47%)
Jul 26, 2007 66.13 66.67 61.90 64.49 10,454,397 -4.43(-6.43%)
Jul 25, 2007 67.37 69.07 64.68 68.92 8,371,609 +1.55(+2.30%)
Jul 24, 2007 70.81 70.88 66.48 67.37 7,109,700 -4.20(-5.87%)
Jul 23, 2007 70.64 71.65 69.73 71.57 3,341,806 +1.70(+2.43%)
Jul 20, 2007 70.24 70.44 68.93 69.87 3,492,850 -0.37(-0.53%)
Jul 19, 2007 70.49 70.91 70.00 70.24 3,934,442 +0.74(+1.06%)
Jul 18, 2007 69.11 69.74 68.77 69.50 3,978,742 +0.26(+0.38%)
Jul 17, 2007 68.80 69.68 68.60 69.24 4,766,400 +0.67(+0.98%)
Jul 16, 2007 69.36 69.36 67.80 68.57 4,883,200 -0.53(-0.77%)
Jul 13, 2007 68.38 69.87 68.18 69.10 5,833,989 +0.76(+1.11%)
Jul 12, 2007 66.60 68.49 66.14 68.34 5,543,000 +2.55(+3.88%)
Jul 11, 2007 64.83 66.30 64.54 65.79 4,077,900 +0.93(+1.43%)
Jul 10, 2007 66.51 66.09 64.65 64.86 5,132,200 -2.06(-3.08%)
Jul 09, 2007 65.99 67.43 66.18 66.92 3,112,672 +1.16(+1.76%)
Jul 06, 2007 65.80 66.47 65.35 65.76 4,862,600 +0.71(+1.09%)
Jul 05, 2007 64.35 65.22 64.07 65.05 7,020,100 +0.68(+1.06%)
Jul 03, 2007 63.75 64.40 63.15 64.37 3,145,500 +1.47(+2.34%)
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.