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 (%)
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%)
Jul 02, 2007 39.21 40.10 38.97 40.10 6,117,919 +1.44(+3.74%)
Jun 29, 2007 38.98 39.48 38.30 38.66 5,182,934 +0.03(+0.08%)
Jun 28, 2007 38.60 39.10 38.47 38.62 4,514,865 +0.21(+0.54%)
Jun 27, 2007 37.51 38.42 37.42 38.42 3,594,215 +0.45(+1.18%)
Jun 26, 2007 38.51 38.72 37.73 37.97 3,663,050 -0.27(-0.70%)
Jun 25, 2007 38.09 39.09 37.89 38.24 4,703,068 -0.49(-1.27%)
Jun 22, 2007 39.05 39.17 38.29 38.73 3,945,087 -0.54(-1.37%)
Jun 21, 2007 38.89 39.39 38.37 39.27 4,618,609 +0.75(+1.95%)
Jun 20, 2007 39.61 39.69 38.42 38.52 5,864,355 -0.83(-2.11%)
Jun 19, 2007 38.96 39.76 38.63 39.35 5,977,134 +0.35(+0.89%)
Jun 18, 2007 38.82 39.12 38.74 39.00 5,720,205 +0.28(+0.72%)
Jun 15, 2007 38.13 38.87 38.12 38.72 8,373,885 +0.99(+2.64%)
Jun 14, 2007 36.98 37.82 36.98 37.72 8,015,941 +1.01(+2.75%)
Jun 13, 2007 35.77 36.71 35.77 36.71 5,834,709 +1.13(+3.18%)
Jun 12, 2007 35.63 36.32 35.38 35.58 6,791,214 -0.08(-0.23%)
Jun 11, 2007 35.08 35.93 34.81 35.66 4,994,152 +0.75(+2.14%)
Jun 08, 2007 33.94 35.11 33.90 34.92 3,938,846 +0.93(+2.74%)
Jun 07, 2007 34.43 35.33 33.80 33.99 4,816,088 -0.91(-2.62%)
Jun 06, 2007 34.98 35.36 34.59 34.90 4,580,963 -0.71(-1.99%)
Jun 05, 2007 35.48 36.08 35.36 35.61 4,308,477 -0.07(-0.21%)
Jun 04, 2007 35.06 35.79 34.97 35.68 4,013,774 +0.23(+0.66%)
Jun 01, 2007 35.05 35.62 34.93 35.45 4,402,164 +0.97(+2.82%)
May 31, 2007 34.75 35.01 34.41 34.48 3,787,737 -0.01(-0.02%)
May 30, 2007 33.37 34.63 33.15 34.48 4,763,617 +0.42(+1.24%)
May 29, 2007 34.71 34.79 33.81 34.06 3,932,460 -0.29(-0.85%)
May 25, 2007 34.22 34.58 34.00 34.36 3,902,579 +0.56(+1.66%)
May 24, 2007 34.62 35.29 33.51 33.80 6,862,884 -1.02(-2.93%)
May 23, 2007 34.83 35.34 34.63 34.82 4,417,865 +0.18(+0.51%)
May 22, 2007 34.88 35.00 34.59 34.64 2,809,297 -0.05(-0.16%)
May 21, 2007 34.30 35.11 34.25 34.69 6,460,060 +0.46(+1.35%)
May 18, 2007 33.84 34.36 33.79 34.23 3,642,955 +0.24(+0.70%)
May 17, 2007 33.92 34.32 33.42 33.99 4,883,285 +0.05(+0.14%)
May 16, 2007 33.07 34.06 33.02 33.95 6,765,050 +1.09(+3.31%)
May 15, 2007 32.74 32.96 32.59 32.86 4,852,998 +0.40(+1.24%)
May 14, 2007 32.04 32.77 32.07 32.46 4,208,761 -0.12(-0.37%)
May 11, 2007 31.90 32.63 31.97 32.58 4,175,351 +0.92(+2.92%)
May 10, 2007 32.23 32.33 31.44 31.65 4,984,868 -0.75(-2.30%)
May 09, 2007 32.21 32.40 31.76 32.40 3,964,694 +0.26(+0.81%)
May 08, 2007 31.88 32.40 31.40 32.14 5,582,533 +0.15(+0.47%)
May 07, 2007 32.38 32.45 31.96 31.99 3,889,921 -0.54(-1.66%)
May 04, 2007 33.06 33.13 32.37 32.53 4,120,193 -0.19(-0.59%)
May 03, 2007 32.86 32.94 32.55 32.72 3,784,522 +0.18(+0.57%)
May 02, 2007 32.32 32.64 32.29 32.54 3,011,657 +0.17(+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.