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

10.30 +0.16 (+1.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 75.40 79.50 73.68 77.39 29,869,574 +2.95(+3.96%)
Apr 29, 2008 77.12 77.35 74.17 74.44 16,376,662 -3.81(-4.86%)
Apr 28, 2008 80.33 80.50 78.07 78.25 9,843,652 -0.36(-0.46%)
Apr 25, 2008 79.02 79.80 77.44 78.61 14,246,634 +0.82(+1.05%)
Apr 24, 2008 79.71 80.05 77.28 77.79 16,836,078 -2.36(-2.94%)
Apr 23, 2008 81.08 81.84 80.01 80.15 10,740,793 -1.20(-1.47%)
Apr 22, 2008 81.63 83.45 81.10 81.35 12,182,535 -0.76(-0.92%)
Apr 21, 2008 80.62 82.48 80.06 82.11 12,369,176 +2.12(+2.65%)
Apr 18, 2008 79.35 80.72 78.34 79.99 15,501,203 +0.00(+0.00%)
Apr 17, 2008 77.33 80.36 77.32 79.99 18,943,608 +1.69(+2.16%)
Apr 16, 2008 79.36 79.57 76.78 78.30 17,112,868 -0.17(-0.21%)
Apr 15, 2008 77.40 79.03 76.11 78.46 25,036,188 +0.59(+0.75%)
Apr 14, 2008 71.40 79.86 70.70 77.88 57,550,212 +5.95(+8.27%)
Apr 11, 2008 72.62 73.20 71.52 71.93 8,702,343 -1.48(-2.01%)
Apr 10, 2008 73.32 74.00 72.11 73.41 9,050,415 +0.34(+0.46%)
Apr 09, 2008 72.89 74.10 72.34 73.07 12,088,323 +0.47(+0.65%)
Apr 08, 2008 70.02 72.89 69.69 72.60 10,842,132 +1.78(+2.52%)
Apr 07, 2008 71.86 72.77 70.11 70.81 8,617,351 +0.19(+0.27%)
Apr 04, 2008 70.27 72.50 70.16 70.62 10,477,547 +0.54(+0.76%)
Apr 03, 2008 68.78 71.46 68.42 70.09 10,420,434 +0.95(+1.37%)
Apr 02, 2008 67.29 70.06 66.95 69.14 12,221,452 +2.50(+3.75%)
Apr 01, 2008 65.58 67.25 64.33 66.64 10,773,151 +1.56(+2.39%)
Mar 31, 2008 64.70 66.05 63.61 65.08 11,089,340 +0.77(+1.20%)
Mar 28, 2008 64.88 65.76 63.87 64.31 8,145,183 -0.61(-0.93%)
Mar 27, 2008 67.54 67.66 64.38 64.92 9,689,838 -1.88(-2.81%)
Mar 26, 2008 65.79 67.55 64.79 66.80 14,863,445 +1.50(+2.30%)
Mar 25, 2008 63.67 66.03 63.20 65.29 15,879,517 +3.08(+4.96%)
Mar 24, 2008 62.11 64.08 61.58 62.21 11,798,939 +1.12(+1.84%)
Mar 21, 2008 60.57 61.54 59.34 61.09 20,261,804 +0.00(+0.00%)
Mar 20, 2008 60.57 61.54 59.34 61.09 20,252,862 -1.03(-1.65%)
Mar 19, 2008 68.19 68.22 62.01 62.11 21,114,134 -5.87(-8.64%)
Mar 18, 2008 67.53 68.41 66.51 67.98 14,877,793 +1.97(+2.98%)
Mar 17, 2008 65.98 67.28 64.38 66.01 17,019,076 -2.96(-4.30%)
Mar 14, 2008 71.95 72.09 68.06 68.98 14,804,449 -2.33(-3.26%)
Mar 13, 2008 70.79 71.58 68.97 71.31 13,564,801 -1.60(-2.19%)
Mar 12, 2008 73.13 73.75 71.77 72.91 8,811,780 -0.13(-0.17%)
Mar 11, 2008 71.45 73.11 69.69 73.03 11,605,484 +3.81(+5.51%)
Mar 10, 2008 71.41 71.82 68.83 69.22 10,844,714 -1.96(-2.75%)
Mar 07, 2008 71.10 72.76 70.14 71.18 9,073,119 -1.19(-1.64%)
Mar 06, 2008 74.82 75.21 72.18 72.36 8,429,827 -2.06(-2.77%)
Mar 05, 2008 72.61 74.83 72.43 74.42 11,210,173 +2.68(+3.74%)
Mar 04, 2008 74.42 74.42 70.25 71.74 18,291,320 -3.18(-4.25%)
Mar 03, 2008 73.25 76.05 72.96 74.92 12,033,536 +0.13(+0.17%)
Feb 29, 2008 78.40 78.78 74.06 74.79 16,155,376 -4.79(-6.02%)
Feb 28, 2008 79.16 79.86 78.34 79.58 9,831,931 -0.10(-0.12%)
Feb 27, 2008 77.28 79.98 77.18 79.68 16,715,978 +2.08(+2.68%)
Feb 26, 2008 75.75 78.23 75.00 77.60 12,003,323 +1.18(+1.54%)
Feb 25, 2008 75.22 76.63 74.73 76.42 8,273,371 +0.86(+1.14%)
Feb 22, 2008 76.51 76.51 73.94 75.56 9,415,071 +0.22(+0.30%)
Feb 21, 2008 77.43 77.69 75.08 75.34 11,418,866 -1.49(-1.94%)
Feb 20, 2008 74.13 77.09 74.13 76.83 12,235,716 +1.84(+2.45%)
Feb 19, 2008 75.97 76.83 74.49 75.00 11,717,754 +2.05(+2.80%)
Feb 18, 2008 73.15 73.53 71.62 72.95 0 +0.00(+0.00%)
Feb 15, 2008 73.15 73.53 71.62 72.95 9,179,642 -0.50(-0.68%)
Feb 14, 2008 74.74 75.52 73.21 73.45 9,144,207 -1.22(-1.64%)
Feb 13, 2008 73.43 75.11 72.94 74.67 9,406,242 +2.17(+2.99%)
Feb 12, 2008 73.85 75.18 71.74 72.50 11,665,861 -0.86(-1.17%)
Feb 11, 2008 71.32 73.56 70.88 73.36 11,902,266 +2.25(+3.16%)
Feb 08, 2008 70.14 71.71 69.87 71.11 9,692,997 -0.02(-0.03%)
Feb 07, 2008 69.88 71.62 68.81 71.13 14,391,117 +3.56(+5.27%)
Feb 06, 2008 68.26 69.48 67.25 67.57 10,710,465 -0.29(-0.43%)
Feb 05, 2008 70.79 70.79 67.31 67.86 13,123,751 -4.73(-6.52%)
Feb 04, 2008 72.59 73.59 71.59 72.59 5,665,955 +0.53(+0.73%)
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.