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

10.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 92.75 97.28 91.80 95.63 7,204,836 +4.18(+4.57%)
Oct 30, 2007 93.77 95.00 91.00 91.45 9,358,462 -3.03(-3.21%)
Oct 29, 2007 93.69 95.71 93.58 94.48 7,439,810 +2.90(+3.17%)
Oct 26, 2007 89.71 91.81 89.12 91.58 5,560,400 +3.85(+4.39%)
Oct 25, 2007 86.73 87.77 85.00 87.73 9,452,600 +1.97(+2.30%)
Oct 24, 2007 82.98 85.84 81.12 85.76 7,994,000 +2.79(+3.36%)
Oct 23, 2007 81.90 82.98 80.83 82.97 5,119,877 +3.19(+4.00%)
Oct 22, 2007 77.69 80.23 77.40 79.78 7,522,600 -0.93(-1.15%)
Oct 19, 2007 85.68 86.00 79.70 80.71 8,785,100 -5.74(-6.64%)
Oct 18, 2007 84.53 86.72 83.88 86.45 7,058,000 +1.28(+1.50%)
Oct 17, 2007 86.22 86.38 82.71 85.17 6,851,720 +1.14(+1.36%)
Oct 16, 2007 84.78 86.00 84.03 84.03 7,271,724 -1.04(-1.22%)
Oct 15, 2007 85.98 86.63 83.67 85.07 5,924,080 +0.99(+1.18%)
Oct 12, 2007 82.88 84.40 82.40 84.08 3,275,664 +1.65(+2.00%)
Oct 11, 2007 85.17 85.75 81.32 82.43 8,834,563 -0.95(-1.14%)
Oct 10, 2007 81.10 83.59 80.82 83.38 5,657,537 +2.25(+2.77%)
Oct 09, 2007 79.98 81.65 79.25 81.13 6,277,927 +2.23(+2.83%)
Oct 08, 2007 78.96 79.12 77.59 78.90 5,882,813 +0.08(+0.10%)
Oct 05, 2007 77.00 79.64 76.67 78.82 7,315,448 +2.67(+3.51%)
Oct 04, 2007 74.91 76.54 72.85 76.15 5,960,200 +1.41(+1.89%)
Oct 03, 2007 77.61 77.80 74.49 74.74 6,739,509 -2.87(-3.70%)
Oct 02, 2007 77.20 78.43 75.91 77.61 4,248,932 -0.52(-0.67%)
Oct 01, 2007 75.92 78.45 75.70 78.13 5,972,600 +2.63(+3.48%)
Sep 28, 2007 76.80 77.12 74.93 75.50 4,814,099 -1.41(-1.83%)
Sep 27, 2007 76.10 76.94 75.44 76.91 4,825,900 +1.47(+1.95%)
Sep 26, 2007 75.24 75.79 73.60 75.44 4,942,424 +1.09(+1.47%)
Sep 25, 2007 73.41 74.40 73.08 74.35 3,501,691 -0.38(-0.51%)
Sep 24, 2007 73.83 74.78 73.39 74.73 4,778,471 +1.63(+2.23%)
Sep 21, 2007 72.08 73.48 71.94 73.10 5,058,300 +2.47(+3.50%)
Sep 20, 2007 71.10 72.16 70.22 70.63 3,671,000 -0.47(-0.66%)
Sep 19, 2007 72.25 72.56 70.73 71.10 5,658,841 +0.50(+0.71%)
Sep 18, 2007 67.46 71.12 66.97 70.60 7,272,800 +4.19(+6.31%)
Sep 17, 2007 66.37 66.90 65.36 66.41 3,688,300 -0.70(-1.04%)
Sep 14, 2007 67.82 68.68 66.42 67.11 4,025,900 -1.19(-1.74%)
Sep 13, 2007 67.67 68.67 67.32 68.30 4,303,200 +1.45(+2.17%)
Sep 12, 2007 66.82 68.13 66.56 66.85 5,154,050 +0.53(+0.80%)
Sep 11, 2007 65.11 66.72 64.50 66.32 4,036,910 +2.54(+3.98%)
Sep 10, 2007 64.14 64.54 62.44 63.78 5,235,100 -0.36(-0.56%)
Sep 07, 2007 64.30 64.76 62.88 64.14 4,637,830 -1.19(-1.82%)
Sep 06, 2007 65.00 65.72 64.67 65.33 5,280,880 +1.65(+2.59%)
Sep 05, 2007 63.54 64.00 62.50 63.68 5,407,080 -0.84(-1.30%)
Sep 04, 2007 62.38 64.89 62.37 64.52 5,632,949 +2.68(+4.33%)
Aug 31, 2007 61.08 62.95 60.81 61.84 8,228,800 +2.55(+4.30%)
Aug 30, 2007 58.15 60.31 57.01 59.29 6,255,400 +0.40(+0.68%)
Aug 29, 2007 57.62 58.92 57.33 58.89 8,528,500 +2.11(+3.72%)
Aug 28, 2007 58.62 59.00 56.56 56.78 6,684,200 -2.88(-4.83%)
Aug 27, 2007 59.29 60.22 58.47 59.66 3,680,311 +0.38(+0.64%)
Aug 24, 2007 57.05 59.67 57.05 59.28 6,145,575 +1.91(+3.33%)
Aug 23, 2007 58.60 59.03 56.25 57.37 8,450,000 +0.21(+0.37%)
Aug 22, 2007 55.44 57.48 55.30 57.16 7,950,200 +3.26(+6.05%)
Aug 21, 2007 53.02 54.40 52.56 53.90 5,168,200 +0.18(+0.34%)
Aug 20, 2007 54.67 54.78 52.35 53.72 7,026,800 -0.36(-0.67%)
Aug 17, 2007 55.85 56.40 52.77 54.08 13,387,000 +0.52(+0.97%)
Aug 16, 2007 52.02 53.56 48.75 53.56 18,698,387 -1.85(-3.34%)
Aug 15, 2007 57.36 59.68 55.33 55.41 10,065,408 -3.08(-5.27%)
Aug 14, 2007 60.93 61.19 58.25 58.49 7,682,807 -1.66(-2.76%)
Aug 13, 2007 61.20 61.83 59.62 60.15 4,996,500 -0.15(-0.25%)
Aug 10, 2007 59.14 61.50 58.87 60.30 8,504,536 -1.61(-2.60%)
Aug 09, 2007 61.54 63.29 61.14 61.91 7,090,769 -2.47(-3.84%)
Aug 08, 2007 63.24 65.57 63.24 64.38 6,697,958 +1.83(+2.93%)
Aug 07, 2007 61.68 63.30 61.04 62.55 6,131,062 +0.04(+0.06%)
Aug 06, 2007 61.20 62.55 59.24 62.51 7,843,124 +0.88(+1.43%)
Aug 03, 2007 62.37 65.12 61.56 61.63 6,043,965 -3.57(-5.48%)
Aug 02, 2007 65.49 65.49 63.79 65.20 5,069,162 +1.41(+2.21%)
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.