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

11.69 +0.55 (+4.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 29.80 30.24 29.77 30.01 3,522,625 +0.07(+0.22%)
Nov 29, 2006 29.10 30.01 29.08 29.94 5,640,310 +1.06(+3.68%)
Nov 28, 2006 28.42 28.95 28.38 28.88 3,051,644 +0.49(+1.72%)
Nov 27, 2006 28.94 29.02 28.14 28.39 3,090,239 -0.45(-1.57%)
Nov 24, 2006 28.82 29.12 28.75 28.84 1,018,522 -0.22(-0.75%)
Nov 22, 2006 29.04 29.26 28.52 29.06 2,574,388 -0.00(-0.01%)
Nov 21, 2006 28.45 29.12 28.38 29.06 3,151,112 +0.77(+2.73%)
Nov 20, 2006 28.38 28.48 28.07 28.29 1,993,586 -0.17(-0.59%)
Nov 17, 2006 28.04 28.51 27.79 28.46 4,262,669 +0.02(+0.07%)
Nov 16, 2006 29.29 29.31 28.35 28.44 4,040,201 -0.72(-2.46%)
Nov 15, 2006 28.97 29.44 28.76 29.16 3,230,341 +0.19(+0.67%)
Nov 14, 2006 29.07 29.14 28.68 28.96 3,270,347 +0.46(+1.61%)
Nov 13, 2006 28.97 29.00 28.42 28.50 4,912,032 -1.10(-3.70%)
Nov 10, 2006 29.61 29.80 29.27 29.60 3,066,235 +0.19(+0.66%)
Nov 09, 2006 29.62 29.93 29.13 29.41 3,508,191 +0.10(+0.34%)
Nov 08, 2006 28.22 29.44 28.22 29.31 3,718,108 +0.59(+2.05%)
Nov 07, 2006 28.92 29.00 28.52 28.72 3,235,518 -0.08(-0.27%)
Nov 06, 2006 28.54 29.04 28.31 28.79 3,534,077 +0.45(+1.59%)
Nov 03, 2006 28.07 28.52 27.90 28.34 3,119,734 +0.62(+2.25%)
Nov 02, 2006 27.81 27.92 27.32 27.72 2,333,564 -0.09(-0.31%)
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.