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

12.55 -1.27 (-9.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 99.07 99.72 94.20 96.30 6,185,618 -0.25(-0.26%)
Nov 29, 2007 97.50 99.75 95.17 96.55 6,466,081 -2.19(-2.22%)
Nov 28, 2007 97.82 98.74 96.23 98.74 7,953,494 +4.04(+4.27%)
Nov 27, 2007 94.00 96.10 91.33 94.70 8,508,636 +0.20(+0.21%)
Nov 26, 2007 99.55 100.99 93.84 94.50 7,806,101 -6.28(-6.23%)
Nov 23, 2007 100.00 101.10 99.70 100.78 2,716,838 +1.74(+1.76%)
Nov 21, 2007 103.29 103.60 98.66 99.04 8,011,230 -5.96(-5.68%)
Nov 20, 2007 101.41 106.40 101.41 105.00 5,881,960 +4.04(+4.00%)
Nov 19, 2007 105.00 105.00 100.16 100.96 5,727,292 -4.81(-4.55%)
Nov 16, 2007 105.61 106.32 102.86 105.77 6,975,710 +5.99(+6.00%)
Nov 15, 2007 103.22 103.62 98.51 99.78 7,133,899 -3.39(-3.29%)
Nov 14, 2007 109.57 109.72 102.38 103.17 7,885,434 -2.34(-2.22%)
Nov 13, 2007 101.12 105.53 99.73 105.51 10,879,560 +10.61(+11.18%)
Nov 12, 2007 104.33 104.58 94.78 94.90 13,442,822 -12.86(-11.93%)
Nov 09, 2007 115.62 117.68 103.70 107.76 16,797,016 -9.01(-7.72%)
Nov 08, 2007 99.97 119.16 99.97 116.77 24,419,192 +24.03(+25.91%)
Nov 07, 2007 95.40 96.72 92.00 92.74 8,335,368 -2.29(-2.41%)
Nov 06, 2007 93.00 95.22 91.43 95.03 6,090,692 +4.77(+5.28%)
Nov 05, 2007 88.85 91.70 87.85 90.26 6,518,498 -3.04(-3.26%)
Nov 02, 2007 94.54 95.97 91.22 93.30 6,625,857 -0.40(-0.43%)
Nov 01, 2007 93.30 94.42 91.38 93.70 8,072,600 -1.93(-2.02%)
Oct 31, 2007 92.75 97.28 91.80 95.63 7,204,836 +4.18(+4.57%)
Oct 30, 2007 93.77 95.00 91.00 91.45 9,358,462 -3.03(-3.21%)
Oct 29, 2007 93.69 95.71 93.58 94.48 7,439,810 +2.90(+3.17%)
Oct 26, 2007 89.71 91.81 89.12 91.58 5,560,400 +3.85(+4.39%)
Oct 25, 2007 86.73 87.77 85.00 87.73 9,452,600 +1.97(+2.30%)
Oct 24, 2007 82.98 85.84 81.12 85.76 7,994,000 +2.79(+3.36%)
Oct 23, 2007 81.90 82.98 80.83 82.97 5,119,877 +3.19(+4.00%)
Oct 22, 2007 77.69 80.23 77.40 79.78 7,522,600 -0.93(-1.15%)
Oct 19, 2007 85.68 86.00 79.70 80.71 8,785,100 -5.74(-6.64%)
Oct 18, 2007 84.53 86.72 83.88 86.45 7,058,000 +1.28(+1.50%)
Oct 17, 2007 86.22 86.38 82.71 85.17 6,851,720 +1.14(+1.36%)
Oct 16, 2007 84.78 86.00 84.03 84.03 7,271,724 -1.04(-1.22%)
Oct 15, 2007 85.98 86.63 83.67 85.07 5,924,080 +0.99(+1.18%)
Oct 12, 2007 82.88 84.40 82.40 84.08 3,275,664 +1.65(+2.00%)
Oct 11, 2007 85.17 85.75 81.32 82.43 8,834,563 -0.95(-1.14%)
Oct 10, 2007 81.10 83.59 80.82 83.38 5,657,537 +2.25(+2.77%)
Oct 09, 2007 79.98 81.65 79.25 81.13 6,277,927 +2.23(+2.83%)
Oct 08, 2007 78.96 79.12 77.59 78.90 5,882,813 +0.08(+0.10%)
Oct 05, 2007 77.00 79.64 76.67 78.82 7,315,448 +2.67(+3.51%)
Oct 04, 2007 74.91 76.54 72.85 76.15 5,960,200 +1.41(+1.89%)
Oct 03, 2007 77.61 77.80 74.49 74.74 6,739,509 -2.87(-3.70%)
Oct 02, 2007 77.20 78.43 75.91 77.61 4,248,932 -0.52(-0.67%)
Oct 01, 2007 75.92 78.45 75.70 78.13 5,972,600 +2.63(+3.48%)
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.