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

11.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 123.00 123.60 116.19 117.34 10,297,340 -7.52(-6.02%)
Feb 28, 2008 124.20 125.29 122.90 124.86 6,266,814 -0.15(-0.12%)
Feb 27, 2008 121.24 125.48 121.09 125.01 10,654,664 +3.26(+2.68%)
Feb 26, 2008 118.84 122.74 117.67 121.75 7,650,846 +1.85(+1.54%)
Feb 25, 2008 118.01 120.23 117.24 119.90 5,273,397 +1.35(+1.14%)
Feb 22, 2008 120.04 120.04 116.00 118.55 6,001,110 +0.35(+0.30%)
Feb 21, 2008 121.48 121.89 117.80 118.20 7,278,317 -2.34(-1.94%)
Feb 20, 2008 116.30 120.94 116.30 120.54 7,798,972 +2.88(+2.45%)
Feb 19, 2008 119.19 120.54 116.86 117.66 7,468,826 +3.21(+2.80%)
Feb 18, 2008 114.77 115.36 112.36 114.45 0 +0.00(+0.00%)
Feb 15, 2008 114.77 115.36 112.36 114.45 5,851,049 -0.78(-0.68%)
Feb 14, 2008 117.26 118.48 114.87 115.23 5,828,463 -1.92(-1.64%)
Feb 13, 2008 115.20 117.84 114.43 117.15 5,995,482 +3.40(+2.99%)
Feb 12, 2008 115.87 117.95 112.55 113.75 7,435,750 -1.35(-1.17%)
Feb 11, 2008 111.90 115.41 111.21 115.10 7,586,433 +3.53(+3.16%)
Feb 08, 2008 110.04 112.50 109.62 111.57 6,178,258 -0.03(-0.03%)
Feb 07, 2008 109.63 112.36 107.96 111.60 9,172,812 +5.59(+5.27%)
Feb 06, 2008 107.10 109.00 105.50 106.01 6,826,786 -0.46(-0.43%)
Feb 05, 2008 111.06 111.06 105.60 106.47 8,365,000 -7.42(-6.52%)
Feb 04, 2008 113.88 115.45 112.31 113.89 3,611,446 +0.83(+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.