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

10.47 USD -0.01 (-0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 45.51 45.85 44.78 45.28 4,293,100 +0.44(+0.98%)
Feb 27, 2007 46.35 46.76 44.50 44.84 5,941,900 -3.51(-7.26%)
Feb 26, 2007 48.46 48.58 48.01 48.35 2,011,251 +0.54(+1.14%)
Feb 23, 2007 48.25 48.37 47.73 47.80 2,240,100 -0.02(-0.04%)
Feb 22, 2007 47.95 48.10 47.34 47.83 3,355,200 +0.81(+1.71%)
Feb 21, 2007 46.45 47.28 46.13 47.02 2,465,300 +0.28(+0.61%)
Feb 20, 2007 46.50 46.95 46.05 46.74 1,874,800 -0.29(-0.62%)
Feb 16, 2007 46.67 47.17 46.55 47.03 1,972,100 +0.25(+0.53%)
Feb 15, 2007 47.56 47.63 46.72 46.78 2,962,100 -0.41(-0.87%)
Feb 14, 2007 48.40 48.63 47.05 47.19 4,985,636 -0.93(-1.94%)
Feb 13, 2007 47.09 48.12 46.99 48.12 2,799,758 +0.91(+1.93%)
Feb 12, 2007 47.00 47.45 46.65 47.21 2,527,543 -0.46(-0.98%)
Feb 09, 2007 48.15 48.40 47.42 47.67 1,997,700 -0.62(-1.27%)
Feb 08, 2007 47.70 48.60 47.44 48.29 2,519,600 +0.19(+0.38%)
Feb 07, 2007 48.50 49.00 47.51 48.10 3,343,500 -1.19(-2.42%)
Feb 06, 2007 50.14 50.20 48.80 49.30 2,097,400 -0.40(-0.79%)
Feb 05, 2007 50.01 50.27 49.48 49.70 1,485,300 -0.03(-0.07%)
Feb 02, 2007 49.56 49.90 48.90 49.73 2,035,100 +0.08(+0.16%)
Feb 01, 2007 49.51 49.87 49.14 49.65 2,131,600 +0.51(+1.04%)
Jan 31, 2007 48.35 49.20 47.87 49.14 2,294,500 +0.70(+1.45%)
Jan 30, 2007 47.59 48.65 47.35 48.44 2,079,200 +1.06(+2.25%)
Jan 29, 2007 48.03 48.49 47.34 47.38 2,366,700 -1.31(-2.69%)
Jan 26, 2007 48.78 48.80 48.11 48.69 2,192,200 +0.39(+0.81%)
Jan 25, 2007 49.97 49.97 48.10 48.29 2,390,000 -1.12(-2.28%)
Jan 24, 2007 49.07 49.55 48.06 49.42 2,840,500 +0.32(+0.66%)
Jan 23, 2007 47.60 49.24 47.45 49.10 3,519,200 +1.91(+4.04%)
Jan 22, 2007 47.95 47.96 46.93 47.19 3,412,700 -0.10(-0.22%)
Jan 19, 2007 45.97 47.40 45.53 47.29 3,197,600 +1.83(+4.03%)
Jan 18, 2007 46.54 46.80 45.18 45.47 3,393,400 -0.72(-1.56%)
Jan 17, 2007 45.99 46.40 45.80 46.19 2,887,600 +0.07(+0.14%)
Jan 16, 2007 46.15 46.69 45.80 46.12 2,874,600 -1.08(-2.29%)
Jan 12, 2007 46.92 47.38 46.60 47.20 2,832,000 +0.55(+1.17%)
Jan 11, 2007 46.88 48.17 46.40 46.65 4,138,400 +0.08(+0.18%)
Jan 10, 2007 46.03 46.76 45.53 46.57 3,458,600 -0.17(-0.37%)
Jan 09, 2007 46.91 47.34 46.00 46.74 3,399,700 -1.26(-2.62%)
Jan 08, 2007 48.30 48.50 47.24 48.01 2,846,900 +0.30(+0.63%)
Jan 05, 2007 48.74 48.83 46.88 47.71 3,172,600 -0.73(-1.51%)
Jan 04, 2007 49.55 49.69 48.20 48.44 3,778,500 -1.40(-2.80%)
Jan 03, 2007 51.75 51.91 49.46 49.83 4,522,300 -1.66(-3.23%)
Dec 29, 2006 50.87 51.49 50.21 51.49 1,731,300 +0.62(+1.23%)
Dec 28, 2006 50.83 50.97 50.22 50.87 1,036,700 +0.03(+0.07%)
Dec 27, 2006 49.75 50.90 49.55 50.83 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 48.53 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 48.46 48.71 2,028,200 +0.42(+0.86%)
Dec 13, 2006 48.31 48.51 47.81 48.29 2,032,200 -0.10(-0.20%)
Dec 12, 2006 49.24 49.25 48.19 48.39 2,096,500 -0.71(-1.44%)
Dec 11, 2006 49.01 49.40 48.83 49.10 1,289,300 -0.01(-0.03%)
Dec 08, 2006 49.10 49.70 48.87 49.11 2,030,100 +0.44(+0.90%)
Dec 07, 2006 48.72 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 -0.47(-0.96%)
Dec 05, 2006 48.28 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%)
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.