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

11.29 -0.37 (-3.17%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 29.01 29.23 28.55 28.87 6,733,961 +0.28(+0.98%)
Feb 27, 2007 29.55 29.81 28.37 28.59 9,320,195 -2.24(-7.26%)
Feb 26, 2007 30.89 30.97 30.61 30.82 3,154,757 +0.35(+1.14%)
Feb 23, 2007 30.76 30.83 30.43 30.48 3,513,719 -0.01(-0.04%)
Feb 22, 2007 30.57 30.67 30.18 30.49 5,262,814 +0.51(+1.71%)
Feb 21, 2007 29.61 30.14 29.41 29.98 3,866,957 +0.18(+0.61%)
Feb 20, 2007 29.65 29.93 29.36 29.79 2,940,726 -0.18(-0.62%)
Feb 16, 2007 29.76 30.07 29.68 29.98 3,093,346 +0.16(+0.53%)
Feb 15, 2007 30.32 30.37 29.79 29.82 4,646,215 -0.26(-0.87%)
Feb 14, 2007 30.86 31.01 30.00 30.08 7,820,242 -0.60(-1.94%)
Feb 13, 2007 30.02 30.68 29.96 30.68 4,391,573 +0.58(+1.93%)
Feb 12, 2007 29.96 30.25 29.74 30.10 3,964,589 -0.30(-0.98%)
Feb 09, 2007 30.70 30.86 30.23 30.39 3,133,501 -0.39(-1.27%)
Feb 08, 2007 30.41 30.98 30.24 30.79 3,952,130 +0.12(+0.38%)
Feb 07, 2007 30.92 31.24 30.29 30.67 5,244,462 -0.76(-2.42%)
Feb 06, 2007 31.97 32.00 31.11 31.43 3,289,886 -0.25(-0.79%)
Feb 05, 2007 31.88 32.05 31.55 31.68 2,329,774 -0.02(-0.07%)
Feb 02, 2007 31.60 31.81 31.18 31.70 3,192,165 +0.05(+0.16%)
Feb 01, 2007 31.57 31.79 31.33 31.65 3,343,531 +0.33(+1.04%)
Jan 31, 2007 30.83 31.37 30.52 31.33 3,599,048 +0.45(+1.45%)
Jan 30, 2007 30.34 31.02 30.18 30.88 3,261,338 +0.68(+2.25%)
Jan 29, 2007 30.62 30.92 30.18 30.20 3,712,298 -0.84(-2.69%)
Jan 26, 2007 31.10 31.11 30.67 31.04 3,438,585 +0.25(+0.81%)
Jan 25, 2007 31.86 31.86 30.67 30.79 3,748,845 -0.72(-2.28%)
Jan 24, 2007 31.28 31.59 30.64 31.51 4,455,479 +0.21(+0.66%)
Jan 23, 2007 30.34 31.39 30.25 31.30 5,520,057 +1.21(+4.04%)
Jan 22, 2007 30.57 30.58 29.92 30.09 5,353,006 -0.07(-0.22%)
Jan 19, 2007 29.31 30.22 29.03 30.15 5,015,610 +1.17(+4.03%)
Jan 18, 2007 29.67 29.84 28.80 28.99 5,322,733 -0.46(-1.56%)
Jan 17, 2007 29.32 29.58 29.20 29.44 4,529,358 +0.04(+0.14%)
Jan 16, 2007 29.42 29.77 29.20 29.40 4,508,967 -0.69(-2.29%)
Jan 12, 2007 29.91 30.21 29.71 30.09 4,442,146 +0.35(+1.17%)
Jan 11, 2007 29.88 30.71 29.58 29.74 6,491,306 +0.05(+0.18%)
Jan 10, 2007 29.34 29.81 29.03 29.69 5,425,003 -0.11(-0.37%)
Jan 09, 2007 29.91 30.18 29.33 29.80 5,332,615 -0.80(-2.62%)
Jan 08, 2007 30.79 30.92 30.12 30.60 4,465,518 +0.19(+0.63%)
Jan 05, 2007 31.07 31.13 29.88 30.41 4,976,396 -0.47(-1.51%)
Jan 04, 2007 31.59 31.68 30.73 30.88 5,926,783 -0.89(-2.80%)
Jan 03, 2007 32.99 33.09 31.53 31.77 7,093,474 -1.06(-3.23%)
Dec 29, 2006 32.43 32.83 32.01 32.83 2,715,638 +0.40(+1.23%)
Dec 28, 2006 32.41 32.50 32.02 32.43 1,626,120 +0.02(+0.07%)
Dec 27, 2006 31.72 32.45 31.59 32.41 2,929,903 +0.77(+2.43%)
Dec 26, 2006 31.53 31.72 31.31 31.64 1,506,596 +0.36(+1.15%)
Dec 22, 2006 31.47 31.48 31.08 31.28 1,538,124 -0.03(-0.09%)
Dec 21, 2006 31.27 31.36 30.88 31.31 2,185,780 -0.03(-0.08%)
Dec 20, 2006 31.24 31.53 30.94 31.33 3,081,425 +0.34(+1.09%)
Dec 19, 2006 30.38 31.03 30.05 31.00 4,260,508 +0.37(+1.21%)
Dec 18, 2006 31.56 31.63 30.62 30.63 4,598,845 -0.50(-1.60%)
Dec 15, 2006 31.51 31.51 30.97 31.12 1,905,480 +0.07(+0.23%)
Dec 14, 2006 31.13 31.27 30.89 31.05 3,181,342 +0.26(+0.86%)
Dec 13, 2006 30.80 30.93 30.48 30.79 3,187,616 -0.06(-0.20%)
Dec 12, 2006 31.39 31.40 30.72 30.85 3,288,474 -0.45(-1.44%)
Dec 11, 2006 31.25 31.49 31.13 31.30 2,022,337 -0.01(-0.03%)
Dec 08, 2006 31.30 31.69 31.15 31.31 3,184,322 +0.28(+0.90%)
Dec 07, 2006 31.06 31.23 30.80 31.03 2,875,160 +0.34(+1.10%)
Dec 06, 2006 30.92 31.32 30.67 30.69 3,014,448 -0.30(-0.96%)
Dec 05, 2006 30.78 31.16 30.60 30.99 4,037,773 +0.52(+1.71%)
Dec 04, 2006 29.68 30.47 29.66 30.47 2,929,746 +0.54(+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.