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

11.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 48.96 49.17 47.77 48.13 7,551,177 -0.90(-1.83%)
Sep 27, 2007 48.52 49.05 48.10 49.03 7,569,687 +0.94(+1.95%)
Sep 26, 2007 47.97 48.32 46.92 48.10 7,752,462 +0.69(+1.47%)
Sep 25, 2007 46.80 47.43 46.59 47.40 5,492,593 -0.24(-0.51%)
Sep 24, 2007 47.07 47.67 46.79 47.64 7,495,292 +1.04(+2.23%)
Sep 21, 2007 45.95 46.85 45.86 46.60 7,934,219 +1.57(+3.50%)
Sep 20, 2007 45.33 46.00 44.77 45.03 5,758,164 -0.30(-0.66%)
Sep 19, 2007 46.06 46.26 45.09 45.33 8,876,201 +0.32(+0.71%)
Sep 18, 2007 43.01 45.34 42.70 45.01 11,407,784 +2.67(+6.31%)
Sep 17, 2007 42.31 42.65 41.67 42.34 5,785,300 -0.45(-1.04%)
Sep 14, 2007 43.24 43.79 42.34 42.78 6,314,844 -0.76(-1.74%)
Sep 13, 2007 43.14 43.78 42.92 43.54 6,749,804 +0.92(+2.17%)
Sep 12, 2007 42.60 43.43 42.43 42.62 8,084,409 +0.34(+0.80%)
Sep 11, 2007 41.51 42.54 41.12 42.28 6,332,113 +1.62(+3.98%)
Sep 10, 2007 40.89 41.15 39.81 40.66 8,211,540 -0.23(-0.56%)
Sep 07, 2007 40.99 41.29 40.09 40.89 7,274,689 -0.76(-1.82%)
Sep 06, 2007 41.44 41.90 41.23 41.65 8,283,348 +1.05(+2.59%)
Sep 05, 2007 40.51 40.80 39.85 40.60 8,481,300 -0.54(-1.30%)
Sep 04, 2007 39.77 41.37 39.76 41.13 8,835,588 +1.71(+4.33%)
Aug 31, 2007 38.94 40.13 38.77 39.42 12,907,322 +1.63(+4.30%)
Aug 30, 2007 37.07 38.45 36.35 37.80 9,811,936 +0.26(+0.68%)
Aug 29, 2007 36.73 37.56 36.55 37.54 13,377,418 +1.35(+3.72%)
Aug 28, 2007 37.37 37.61 36.06 36.20 10,484,533 -1.84(-4.83%)
Aug 27, 2007 37.80 38.39 37.28 38.03 5,772,768 +0.24(+0.64%)
Aug 24, 2007 36.37 38.04 36.37 37.79 9,639,670 +1.22(+3.33%)
Aug 23, 2007 37.36 37.63 35.86 36.58 13,254,286 +0.13(+0.37%)
Aug 22, 2007 35.34 36.65 35.26 36.44 12,470,323 +2.08(+6.05%)
Aug 21, 2007 33.80 34.68 33.51 34.36 8,106,604 +0.11(+0.33%)
Aug 20, 2007 34.85 34.92 33.37 34.25 11,021,919 -0.23(-0.67%)
Aug 17, 2007 35.61 35.96 33.64 34.48 20,998,240 +0.33(+0.97%)
Aug 16, 2007 33.16 34.15 31.08 34.15 29,329,442 -1.18(-3.34%)
Aug 15, 2007 36.57 38.05 35.27 35.33 15,788,142 -1.96(-5.27%)
Aug 14, 2007 38.84 39.01 37.14 37.29 12,050,902 -1.06(-2.76%)
Aug 13, 2007 39.02 39.42 38.01 38.35 7,837,283 -0.10(-0.25%)
Aug 10, 2007 37.70 39.21 37.53 38.44 13,339,829 -1.03(-2.60%)
Aug 09, 2007 39.23 40.35 38.98 39.47 11,122,258 -1.57(-3.84%)
Aug 08, 2007 40.32 41.80 40.32 41.04 10,506,113 +1.17(+2.93%)
Aug 07, 2007 39.32 40.36 38.91 39.88 9,616,905 +0.03(+0.06%)
Aug 06, 2007 39.02 39.88 37.77 39.85 12,302,368 +0.56(+1.43%)
Aug 03, 2007 39.76 41.52 39.25 39.29 9,480,289 -2.28(-5.48%)
Aug 02, 2007 41.75 41.75 40.67 41.57 7,951,257 +0.90(+2.21%)
Aug 01, 2007 40.96 41.71 39.76 40.67 13,632,004 -0.71(-1.71%)
Jul 31, 2007 42.80 43.50 41.23 41.38 10,485,144 -0.61(-1.46%)
Jul 30, 2007 40.65 42.46 40.42 41.99 11,349,114 +1.48(+3.65%)
Jul 27, 2007 41.25 41.97 39.77 40.51 14,324,233 -0.61(-1.47%)
Jul 26, 2007 42.16 42.50 39.46 41.11 16,398,292 -2.82(-6.43%)
Jul 25, 2007 42.95 44.03 41.24 43.94 13,131,326 +0.99(+2.30%)
Jul 24, 2007 45.14 45.19 42.38 42.95 11,151,953 -2.68(-5.87%)
Jul 23, 2007 45.04 45.68 44.45 45.63 5,241,805 +1.08(+2.43%)
Jul 20, 2007 44.78 44.91 43.94 44.54 5,478,726 -0.24(-0.53%)
Jul 19, 2007 44.94 45.21 44.63 44.78 6,171,387 +0.47(+1.06%)
Jul 18, 2007 44.06 44.46 43.84 44.31 6,240,874 +0.17(+0.38%)
Jul 17, 2007 43.86 44.42 43.73 44.14 7,476,358 +0.43(+0.98%)
Jul 16, 2007 44.22 44.22 43.22 43.72 7,659,566 -0.34(-0.77%)
Jul 13, 2007 43.59 44.54 43.47 44.05 9,150,930 +0.48(+1.11%)
Jul 12, 2007 42.46 43.66 42.17 43.57 8,694,498 +1.63(+3.88%)
Jul 11, 2007 41.33 42.27 41.15 41.94 6,396,409 +0.59(+1.43%)
Jul 10, 2007 42.40 42.13 41.22 41.35 8,050,136 -1.31(-3.08%)
Jul 09, 2007 42.07 42.99 42.19 42.66 4,882,396 +0.74(+1.76%)
Jul 06, 2007 41.95 42.38 41.66 41.92 7,627,253 +0.45(+1.09%)
Jul 05, 2007 41.02 41.58 40.85 41.47 11,011,410 +0.43(+1.06%)
Jul 03, 2007 40.64 41.06 40.26 41.04 4,933,888 +0.94(+2.34%)
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.