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

10.81 USD +0.34 (+3.25%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 67.14 68.23 64.67 64.90 6,684,590 -0.96(-1.46%)
Jul 30, 2007 63.76 66.60 63.40 65.86 7,235,396 +2.32(+3.65%)
Jul 27, 2007 64.70 65.83 62.38 63.54 9,132,123 -0.95(-1.47%)
Jul 26, 2007 66.13 66.67 61.90 64.49 10,454,397 -4.43(-6.43%)
Jul 25, 2007 67.37 69.07 64.68 68.92 8,371,609 +1.55(+2.30%)
Jul 24, 2007 70.81 70.88 66.48 67.37 7,109,700 -4.20(-5.87%)
Jul 23, 2007 70.64 71.65 69.73 71.57 3,341,806 +1.70(+2.43%)
Jul 20, 2007 70.24 70.44 68.93 69.87 3,492,850 -0.37(-0.53%)
Jul 19, 2007 70.49 70.91 70.00 70.24 3,934,442 +0.74(+1.06%)
Jul 18, 2007 69.11 69.74 68.77 69.50 3,978,742 +0.26(+0.38%)
Jul 17, 2007 68.80 69.68 68.60 69.24 4,766,400 +0.67(+0.98%)
Jul 16, 2007 69.36 69.36 67.80 68.57 4,883,200 -0.53(-0.77%)
Jul 13, 2007 68.38 69.87 68.18 69.10 5,833,989 +0.76(+1.11%)
Jul 12, 2007 66.60 68.49 66.14 68.34 5,543,000 +2.55(+3.88%)
Jul 11, 2007 64.83 66.30 64.54 65.79 4,077,900 +0.93(+1.43%)
Jul 10, 2007 66.51 66.09 64.65 64.86 5,132,200 -2.06(-3.08%)
Jul 09, 2007 65.99 67.43 66.18 66.92 3,112,672 +1.16(+1.76%)
Jul 06, 2007 65.80 66.47 65.35 65.76 4,862,600 +0.71(+1.09%)
Jul 05, 2007 64.35 65.22 64.07 65.05 7,020,100 +0.68(+1.06%)
Jul 03, 2007 63.75 64.40 63.15 64.37 3,145,500 +1.47(+2.34%)
Jul 02, 2007 61.50 62.90 61.13 62.90 3,900,355 +2.27(+3.74%)
Jun 29, 2007 61.15 61.92 60.08 60.63 3,304,274 +0.05(+0.08%)
Jun 28, 2007 60.55 61.33 60.35 60.58 2,878,360 +0.33(+0.54%)
Jun 27, 2007 58.84 60.26 58.69 60.26 2,291,419 +0.70(+1.18%)
Jun 26, 2007 60.40 60.74 59.19 59.56 2,335,303 -0.42(-0.70%)
Jun 25, 2007 59.74 61.31 59.44 59.98 2,998,345 -0.77(-1.27%)
Jun 22, 2007 61.25 61.44 60.05 60.75 2,515,110 -0.85(-1.37%)
Jun 21, 2007 61.00 61.78 60.19 61.60 2,944,500 +1.18(+1.95%)
Jun 20, 2007 62.13 62.25 60.26 60.42 3,738,700 -1.30(-2.11%)
Jun 19, 2007 61.11 62.37 60.60 61.72 3,810,600 +0.55(+0.89%)
Jun 18, 2007 60.90 61.37 60.76 61.17 3,646,800 +0.44(+0.72%)
Jun 15, 2007 59.80 60.97 59.79 60.73 5,338,600 +1.56(+2.64%)
Jun 14, 2007 58.01 59.33 58.00 59.17 5,110,400 +1.58(+2.75%)
Jun 13, 2007 56.10 57.58 56.10 57.58 3,719,800 +1.77(+3.18%)
Jun 12, 2007 55.89 56.97 55.50 55.81 4,329,600 -0.13(-0.23%)
Jun 11, 2007 55.03 56.35 54.60 55.94 3,183,920 +1.17(+2.14%)
Jun 08, 2007 53.23 55.08 53.17 54.77 2,511,131 +1.46(+2.74%)
Jun 07, 2007 54.01 55.42 53.03 53.31 3,070,399 -1.43(-2.62%)
Jun 06, 2007 54.87 55.47 54.25 54.74 2,920,500 -1.11(-1.99%)
Jun 05, 2007 55.65 56.60 55.47 55.85 2,746,782 -0.12(-0.21%)
Jun 04, 2007 55.00 56.13 54.85 55.97 2,558,900 +0.37(+0.66%)
Jun 01, 2007 54.97 55.87 54.78 55.60 2,806,510 +1.52(+2.82%)
May 31, 2007 54.50 54.92 53.98 54.08 2,414,795 -0.01(-0.02%)
May 30, 2007 52.35 54.32 52.01 54.09 3,036,947 +0.66(+1.24%)
May 29, 2007 54.44 54.56 53.03 53.43 2,507,060 -0.46(-0.85%)
May 25, 2007 53.68 54.24 53.33 53.89 2,488,010 +0.88(+1.66%)
May 24, 2007 54.30 55.35 52.56 53.01 4,375,292 -1.60(-2.93%)
May 23, 2007 54.63 55.44 54.32 54.61 2,816,520 +0.28(+0.51%)
May 22, 2007 54.72 54.90 54.25 54.33 1,791,010 -0.08(-0.16%)
May 21, 2007 53.80 55.06 53.72 54.42 4,118,480 +0.72(+1.35%)
May 18, 2007 53.08 53.90 53.00 53.70 2,322,492 +0.38(+0.70%)
May 17, 2007 53.20 53.83 52.42 53.32 3,113,239 +0.08(+0.14%)
May 16, 2007 51.88 53.42 51.80 53.24 4,312,920 +1.70(+3.31%)
May 15, 2007 51.35 51.70 51.12 51.54 3,093,930 +0.63(+1.24%)
May 14, 2007 50.26 51.40 50.30 50.91 2,683,210 -0.19(-0.37%)
May 11, 2007 50.04 51.19 50.15 51.10 2,661,910 +1.45(+2.92%)
May 10, 2007 50.55 50.71 49.31 49.65 3,178,001 -1.17(-2.30%)
May 09, 2007 50.53 50.82 49.81 50.82 2,527,610 +0.41(+0.81%)
May 08, 2007 50.00 50.81 49.26 50.41 3,559,030 +0.24(+0.47%)
May 07, 2007 50.79 50.90 50.12 50.17 2,479,940 -0.85(-1.66%)
May 04, 2007 51.85 51.96 50.78 51.02 2,626,745 -0.31(-0.59%)
May 03, 2007 51.55 51.67 51.05 51.33 2,412,745 +0.29(+0.57%)
May 02, 2007 50.70 51.20 50.65 51.03 1,920,021 +0.26(+0.52%)
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.