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

12.61 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 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%)
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.