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 (%)
Sep 29, 2006 41.13 42.08 41.12 41.92 2,366,100 +0.21(+0.50%)
Sep 28, 2006 41.32 42.10 40.91 41.71 4,352,400 +0.86(+2.09%)
Sep 27, 2006 39.75 40.88 39.26 40.85 4,215,400 +1.32(+3.35%)
Sep 26, 2006 38.85 39.88 38.60 39.53 3,686,200 +1.12(+2.90%)
Sep 25, 2006 37.75 38.47 36.89 38.41 4,407,600 +0.08(+0.20%)
Sep 22, 2006 38.65 38.72 37.90 38.33 2,425,700 -0.17(-0.43%)
Sep 21, 2006 38.55 39.33 38.05 38.50 4,627,200 -0.05(-0.14%)
Sep 20, 2006 39.90 40.40 38.33 38.55 4,412,100 -1.54(-3.84%)
Sep 19, 2006 41.12 41.25 39.83 40.10 2,799,600 -1.11(-2.69%)
Sep 18, 2006 40.46 41.38 39.99 41.21 2,758,400 +1.58(+3.99%)
Sep 15, 2006 40.26 40.38 39.12 39.62 3,949,600 -0.49(-1.22%)
Sep 14, 2006 41.44 41.47 39.90 40.12 3,438,500 -1.08(-2.62%)
Sep 13, 2006 40.22 41.68 39.80 41.20 3,082,300 +1.37(+3.44%)
Sep 12, 2006 40.50 40.72 39.51 39.83 2,610,000 -0.09(-0.24%)
Sep 11, 2006 41.03 41.17 39.53 39.92 5,293,200 -1.96(-4.67%)
Sep 08, 2006 42.71 42.90 41.67 41.88 2,194,500 -1.08(-2.50%)
Sep 07, 2006 43.00 43.37 42.57 42.95 1,892,300 -0.24(-0.56%)
Sep 06, 2006 44.76 45.12 42.96 43.19 3,049,500 -2.05(-4.52%)
Sep 05, 2006 45.38 45.58 44.99 45.24 1,699,800 -0.10(-0.23%)
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.