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 (%)
Jun 29, 2007 38.97 39.47 38.29 38.65 5,184,037 +0.03(+0.08%)
Jun 28, 2007 38.59 39.09 38.47 38.62 4,515,825 +0.21(+0.54%)
Jun 27, 2007 37.50 38.41 37.41 38.41 3,594,980 +0.45(+1.18%)
Jun 26, 2007 38.50 38.72 37.72 37.96 3,663,829 -0.27(-0.70%)
Jun 25, 2007 38.08 39.08 37.89 38.23 4,704,068 -0.49(-1.27%)
Jun 22, 2007 39.04 39.16 38.28 38.72 3,945,926 -0.54(-1.37%)
Jun 21, 2007 38.88 39.38 38.36 39.26 4,619,591 +0.75(+1.95%)
Jun 20, 2007 39.60 39.68 38.41 38.51 5,865,602 -0.83(-2.11%)
Jun 19, 2007 38.95 39.75 38.63 39.34 5,978,405 +0.35(+0.89%)
Jun 18, 2007 38.81 39.11 38.73 38.99 5,721,422 +0.28(+0.72%)
Jun 15, 2007 38.12 38.87 38.11 38.71 8,375,667 +0.99(+2.64%)
Jun 14, 2007 36.98 37.81 36.97 37.71 8,017,646 +1.01(+2.75%)
Jun 13, 2007 35.76 36.70 35.76 36.70 5,835,950 +1.13(+3.18%)
Jun 12, 2007 35.62 36.31 35.38 35.57 6,792,658 -0.08(-0.23%)
Jun 11, 2007 35.08 35.92 34.80 35.66 4,995,215 +0.75(+2.14%)
Jun 08, 2007 33.93 35.10 33.89 34.91 3,939,684 +0.93(+2.74%)
Jun 07, 2007 34.42 35.32 33.80 33.98 4,817,113 -0.91(-2.62%)
Jun 06, 2007 34.97 35.35 34.58 34.89 4,581,938 -0.71(-1.99%)
Jun 05, 2007 35.47 36.07 35.35 35.60 4,309,394 -0.07(-0.21%)
Jun 04, 2007 35.06 35.78 34.96 35.67 4,014,628 +0.23(+0.66%)
Jun 01, 2007 35.04 35.61 34.92 35.44 4,403,100 +0.97(+2.82%)
May 31, 2007 34.74 35.01 34.41 34.47 3,788,543 -0.01(-0.02%)
May 30, 2007 33.37 34.62 33.15 34.48 4,764,630 +0.42(+1.24%)
May 29, 2007 34.70 34.78 33.80 34.06 3,933,297 -0.29(-0.85%)
May 25, 2007 34.22 34.58 33.99 34.35 3,903,409 +0.56(+1.66%)
May 24, 2007 34.61 35.28 33.50 33.79 6,864,344 -1.02(-2.93%)
May 23, 2007 34.82 35.34 34.62 34.81 4,418,805 +0.18(+0.51%)
May 22, 2007 34.88 34.99 34.58 34.63 2,809,894 -0.05(-0.16%)
May 21, 2007 34.30 35.10 34.24 34.69 6,461,435 +0.46(+1.35%)
May 18, 2007 33.83 34.36 33.78 34.22 3,643,730 +0.24(+0.70%)
May 17, 2007 33.91 34.31 33.41 33.99 4,884,324 +0.05(+0.14%)
May 16, 2007 33.06 34.05 33.02 33.94 6,766,489 +1.09(+3.31%)
May 15, 2007 32.73 32.95 32.59 32.85 4,854,030 +0.40(+1.24%)
May 14, 2007 32.03 32.77 32.06 32.45 4,209,656 -0.12(-0.37%)
May 11, 2007 31.90 32.62 31.97 32.57 4,176,239 +0.92(+2.92%)
May 10, 2007 32.22 32.32 31.43 31.65 4,985,928 -0.75(-2.30%)
May 09, 2007 32.21 32.39 31.75 32.39 3,965,537 +0.26(+0.81%)
May 08, 2007 31.87 32.39 31.40 32.13 5,583,720 +0.15(+0.47%)
May 07, 2007 32.38 32.45 31.95 31.98 3,890,748 -0.54(-1.66%)
May 04, 2007 33.05 33.12 32.36 32.52 4,121,069 -0.19(-0.59%)
May 03, 2007 32.86 32.93 32.54 32.71 3,785,327 +0.18(+0.57%)
May 02, 2007 32.32 32.63 32.28 32.53 3,012,298 +0.17(+0.52%)
May 01, 2007 32.25 32.43 31.89 32.36 2,868,342 +0.10(+0.31%)
Apr 30, 2007 32.76 33.07 32.21 32.26 3,464,605 -0.37(-1.14%)
Apr 27, 2007 32.53 32.83 32.35 32.63 3,569,782 -0.39(-1.17%)
Apr 26, 2007 33.53 33.56 32.96 33.02 3,109,997 -0.64(-1.91%)
Apr 25, 2007 33.01 33.83 32.80 33.66 3,493,107 +0.96(+2.94%)
Apr 24, 2007 32.64 32.81 32.35 32.70 2,423,458 -0.11(-0.33%)
Apr 23, 2007 32.96 33.17 32.73 32.81 2,589,064 -0.36(-1.09%)
Apr 20, 2007 33.45 33.49 32.75 33.17 3,591,185 +0.35(+1.08%)
Apr 19, 2007 32.65 32.93 32.45 32.82 3,397,907 -0.56(-1.68%)
Apr 18, 2007 33.22 33.64 33.16 33.38 5,024,357 -0.14(-0.43%)
Apr 17, 2007 34.21 34.30 33.40 33.52 4,118,174 -0.76(-2.23%)
Apr 16, 2007 34.00 34.32 33.88 34.29 3,246,331 +0.53(+1.58%)
Apr 13, 2007 33.37 33.94 33.22 33.75 4,488,421 +0.47(+1.40%)
Apr 12, 2007 32.53 33.38 32.44 33.29 4,753,311 +0.72(+2.22%)
Apr 11, 2007 33.14 33.21 32.45 32.56 4,093,378 -0.52(-1.56%)
Apr 10, 2007 32.48 33.08 32.44 33.08 3,508,348 +0.38(+1.15%)
Apr 09, 2007 32.80 33.22 32.66 32.70 5,385,679 +0.15(+0.46%)
Apr 05, 2007 32.19 32.75 32.01 32.55 4,604,830 +0.27(+0.84%)
Apr 04, 2007 31.46 32.44 31.45 32.28 4,377,251 +0.46(+1.43%)
Apr 03, 2007 31.89 32.05 31.61 31.83 4,067,598 -0.31(-0.96%)
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.