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

12.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 50.87 51.49 50.21 51.49 1,731,300 +0.62(+1.23%)
Dec 28, 2006 50.83 50.98 50.22 50.87 1,036,700 +0.03(+0.07%)
Dec 27, 2006 49.75 50.91 49.55 50.84 1,867,900 +1.20(+2.43%)
Dec 26, 2006 49.45 49.75 49.12 49.63 960,500 +0.57(+1.15%)
Dec 22, 2006 49.36 49.38 48.76 49.06 980,600 -0.05(-0.09%)
Dec 21, 2006 49.05 49.19 48.43 49.11 1,393,500 -0.04(-0.08%)
Dec 20, 2006 48.99 49.46 48.52 49.15 1,964,500 +0.53(+1.09%)
Dec 19, 2006 47.65 48.67 47.14 48.62 2,716,200 +0.58(+1.21%)
Dec 18, 2006 49.51 49.62 48.03 48.04 2,931,900 -0.78(-1.60%)
Dec 15, 2006 49.42 49.42 48.58 48.82 1,214,800 +0.11(+0.23%)
Dec 14, 2006 48.83 49.05 48.45 48.71 2,028,200 +0.41(+0.86%)
Dec 13, 2006 48.31 48.52 47.81 48.30 2,032,200 -0.09(-0.20%)
Dec 12, 2006 49.24 49.25 48.19 48.39 2,096,500 -0.70(-1.44%)
Dec 11, 2006 49.01 49.40 48.83 49.09 1,289,300 -0.02(-0.03%)
Dec 08, 2006 49.10 49.70 48.87 49.11 2,030,100 +0.44(+0.90%)
Dec 07, 2006 48.73 48.99 48.31 48.67 1,833,000 +0.53(+1.10%)
Dec 06, 2006 48.51 49.12 48.10 48.14 1,921,800 -0.46(-0.96%)
Dec 05, 2006 48.27 48.87 48.00 48.60 2,574,200 +0.81(+1.71%)
Dec 04, 2006 46.55 47.79 46.52 47.79 1,867,800 +0.84(+1.79%)
Dec 01, 2006 46.15 46.99 45.97 46.95 2,195,800 -0.12(-0.27%)
Nov 30, 2006 46.75 47.45 46.70 47.08 2,245,300 +0.11(+0.22%)
Nov 29, 2006 45.65 47.08 45.63 46.97 3,595,100 +1.66(+3.68%)
Nov 28, 2006 44.59 45.42 44.52 45.30 1,945,100 +0.77(+1.72%)
Nov 27, 2006 45.40 45.53 44.15 44.54 1,969,700 -0.71(-1.57%)
Nov 24, 2006 45.22 45.69 45.11 45.25 649,200 -0.34(-0.75%)
Nov 22, 2006 45.55 45.90 44.75 45.59 1,640,900 -0.00(-0.01%)
Nov 21, 2006 44.63 45.69 44.52 45.59 2,008,500 +1.21(+2.73%)
Nov 20, 2006 44.52 44.67 44.05 44.38 1,270,700 -0.27(-0.59%)
Nov 17, 2006 43.98 44.73 43.60 44.65 2,717,000 +0.03(+0.07%)
Nov 16, 2006 45.96 45.98 44.48 44.62 2,575,200 -1.12(-2.46%)
Nov 15, 2006 45.45 46.19 45.12 45.74 2,059,000 +0.30(+0.67%)
Nov 14, 2006 45.60 45.72 45.00 45.44 2,084,500 +0.72(+1.61%)
Nov 13, 2006 45.45 45.50 44.59 44.72 3,130,900 -1.72(-3.70%)
Nov 10, 2006 46.45 46.76 45.91 46.44 1,954,400 +0.30(+0.66%)
Nov 09, 2006 46.48 46.95 45.70 46.13 2,236,100 +0.16(+0.34%)
Nov 08, 2006 44.27 46.19 44.27 45.98 2,369,900 +0.92(+2.05%)
Nov 07, 2006 45.38 45.49 44.74 45.05 2,062,300 -0.12(-0.27%)
Nov 06, 2006 44.77 45.56 44.42 45.17 2,252,600 +0.70(+1.59%)
Nov 03, 2006 44.05 44.74 43.77 44.47 1,988,500 +0.98(+2.25%)
Nov 02, 2006 43.63 43.80 42.86 43.49 1,487,400 -0.13(-0.31%)
Nov 01, 2006 43.88 44.29 43.38 43.62 2,431,600 -0.76(-1.70%)
Oct 31, 2006 43.88 44.58 43.35 44.38 2,329,800 +0.82(+1.88%)
Oct 30, 2006 44.15 44.21 43.35 43.56 1,764,800 -0.95(-2.12%)
Oct 27, 2006 44.58 45.39 44.43 44.51 1,625,600 -0.43(-0.96%)
Oct 26, 2006 45.33 45.70 44.55 44.94 2,576,600 -0.12(-0.27%)
Oct 25, 2006 43.85 45.18 43.51 45.05 4,395,700 +1.58(+3.62%)
Oct 24, 2006 42.50 43.62 42.42 43.48 3,055,100 +1.04(+2.45%)
Oct 23, 2006 41.91 42.66 41.62 42.44 2,885,800 -0.37(-0.86%)
Oct 20, 2006 43.00 43.20 42.38 42.81 1,611,800 -0.38(-0.88%)
Oct 19, 2006 41.97 43.30 41.97 43.19 2,207,900 +0.80(+1.89%)
Oct 18, 2006 43.24 43.30 42.24 42.39 2,510,800 -0.20(-0.46%)
Oct 17, 2006 43.23 43.35 42.43 42.59 2,456,400 -1.07(-2.45%)
Oct 16, 2006 42.76 43.86 42.76 43.66 2,507,900 +0.65(+1.50%)
Oct 13, 2006 42.49 43.20 42.41 43.01 3,355,700 +0.70(+1.64%)
Oct 12, 2006 41.62 42.44 41.55 42.31 2,494,400 +0.91(+2.21%)
Oct 11, 2006 41.25 41.60 40.85 41.40 2,434,800 -0.02(-0.06%)
Oct 10, 2006 41.21 41.78 41.11 41.42 2,198,000 +0.40(+0.98%)
Oct 09, 2006 41.10 42.06 40.91 41.02 3,172,300 +0.28(+0.69%)
Oct 06, 2006 40.24 40.76 39.84 40.74 2,930,400 +0.12(+0.30%)
Oct 05, 2006 41.20 41.40 40.02 40.62 3,915,200 +0.22(+0.54%)
Oct 04, 2006 39.37 40.42 38.62 40.41 5,651,200 +1.15(+2.93%)
Oct 03, 2006 40.83 40.95 39.02 39.26 4,748,100 -2.15(-5.19%)
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.