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

10.64 USD -0.03 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 54.50 54.92 53.98 54.08 2,414,795 -0.01(-0.02%)
May 30, 2007 52.35 54.32 52.01 54.09 3,036,947 +0.66(+1.24%)
May 29, 2007 54.44 54.56 53.03 53.43 2,507,060 -0.46(-0.85%)
May 25, 2007 53.68 54.24 53.33 53.89 2,488,010 +0.88(+1.66%)
May 24, 2007 54.30 55.35 52.56 53.01 4,375,292 -1.60(-2.93%)
May 23, 2007 54.63 55.44 54.32 54.61 2,816,520 +0.28(+0.51%)
May 22, 2007 54.72 54.90 54.25 54.33 1,791,010 -0.08(-0.16%)
May 21, 2007 53.80 55.06 53.72 54.42 4,118,480 +0.72(+1.35%)
May 18, 2007 53.08 53.90 53.00 53.70 2,322,492 +0.38(+0.70%)
May 17, 2007 53.20 53.83 52.42 53.32 3,113,239 +0.08(+0.14%)
May 16, 2007 51.88 53.42 51.80 53.24 4,312,920 +1.70(+3.31%)
May 15, 2007 51.35 51.70 51.12 51.54 3,093,930 +0.63(+1.24%)
May 14, 2007 50.26 51.40 50.30 50.91 2,683,210 -0.19(-0.37%)
May 11, 2007 50.04 51.19 50.15 51.10 2,661,910 +1.45(+2.92%)
May 10, 2007 50.55 50.71 49.31 49.65 3,178,001 -1.17(-2.30%)
May 09, 2007 50.53 50.82 49.81 50.82 2,527,610 +0.41(+0.81%)
May 08, 2007 50.00 50.81 49.26 50.41 3,559,030 +0.24(+0.47%)
May 07, 2007 50.79 50.90 50.12 50.17 2,479,940 -0.85(-1.66%)
May 04, 2007 51.85 51.96 50.78 51.02 2,626,745 -0.31(-0.59%)
May 03, 2007 51.55 51.67 51.05 51.33 2,412,745 +0.29(+0.57%)
May 02, 2007 50.70 51.20 50.65 51.03 1,920,021 +0.26(+0.52%)
May 01, 2007 50.60 50.88 50.03 50.77 1,828,264 +0.15(+0.31%)
Apr 30, 2007 51.40 51.89 50.54 50.62 2,208,319 -0.58(-1.14%)
Apr 27, 2007 51.04 51.51 50.75 51.20 2,275,358 -0.60(-1.17%)
Apr 26, 2007 52.60 52.65 51.71 51.80 1,982,294 -1.01(-1.91%)
Apr 25, 2007 51.78 53.07 51.46 52.81 2,226,486 +1.51(+2.94%)
Apr 24, 2007 51.22 51.47 50.76 51.30 1,544,698 -0.17(-0.33%)
Apr 23, 2007 51.72 52.04 51.35 51.47 1,650,254 -0.57(-1.09%)
Apr 20, 2007 52.47 52.54 51.38 52.04 2,289,000 +0.55(+1.08%)
Apr 19, 2007 51.23 51.67 50.90 51.49 2,165,806 -0.88(-1.68%)
Apr 18, 2007 52.12 52.77 52.02 52.37 3,202,495 -0.22(-0.43%)
Apr 17, 2007 53.67 53.81 52.40 52.59 2,624,900 -1.20(-2.23%)
Apr 16, 2007 53.35 53.85 53.16 53.79 2,069,192 +0.83(+1.58%)
Apr 13, 2007 52.35 53.26 52.12 52.96 2,860,893 +0.73(+1.40%)
Apr 12, 2007 51.03 52.38 50.90 52.22 3,029,732 +1.13(+2.22%)
Apr 11, 2007 52.00 52.10 50.91 51.09 2,609,095 -0.81(-1.56%)
Apr 10, 2007 50.95 51.90 50.90 51.90 2,236,200 +0.59(+1.15%)
Apr 09, 2007 51.46 52.12 51.24 51.31 3,432,800 +0.23(+0.46%)
Apr 05, 2007 50.51 51.38 50.22 51.08 2,935,091 +0.42(+0.84%)
Apr 04, 2007 49.36 50.89 49.35 50.65 2,790,034 +0.72(+1.43%)
Apr 03, 2007 50.03 50.29 49.59 49.94 2,592,663 -0.48(-0.96%)
Apr 02, 2007 50.00 50.47 49.81 50.42 2,579,798 +0.66(+1.34%)
Mar 30, 2007 50.80 50.80 49.38 49.76 4,301,098 -0.90(-1.79%)
Mar 29, 2007 48.05 50.97 47.97 50.66 9,368,113 +3.46(+7.33%)
Mar 28, 2007 47.65 47.76 47.01 47.20 2,320,201 -0.29(-0.62%)
Mar 27, 2007 47.60 47.85 47.08 47.49 2,081,500 -0.39(-0.80%)
Mar 26, 2007 47.83 48.02 47.04 47.88 2,830,400 +0.35(+0.75%)
Mar 23, 2007 47.32 48.00 47.21 47.53 2,505,443 +0.24(+0.51%)
Mar 22, 2007 0.1050 47.74 46.98 47.28 3,869,540 +0.62(+1.34%)
Mar 21, 2007 45.15 46.78 45.01 46.66 4,080,900 +2.12(+4.75%)
Mar 20, 2007 44.00 44.90 43.96 44.54 2,682,600 +0.62(+1.42%)
Mar 19, 2007 43.76 44.24 43.56 43.92 1,986,920 +0.83(+1.93%)
Mar 16, 2007 44.20 44.37 43.04 43.09 2,631,000 -0.69(-1.58%)
Mar 15, 2007 43.85 44.26 43.58 43.78 2,049,908 -0.30(-0.68%)
Mar 14, 2007 43.53 44.17 42.66 44.08 3,154,428 +0.48(+1.10%)
Mar 13, 2007 44.88 44.97 43.51 43.60 2,953,000 -1.28(-2.85%)
Mar 12, 2007 44.76 45.08 44.51 44.88 1,769,400 -0.25(-0.56%)
Mar 09, 2007 45.46 45.47 44.65 45.13 1,927,600 +0.48(+1.09%)
Mar 08, 2007 44.60 45.21 44.31 44.65 2,940,200 +0.84(+1.91%)
Mar 07, 2007 43.70 44.72 43.60 43.81 2,369,900 -0.09(-0.20%)
Mar 06, 2007 43.31 44.18 43.26 43.90 3,454,550 +1.65(+3.89%)
Mar 05, 2007 42.08 42.65 41.38 42.26 4,670,300 -0.98(-2.26%)
Mar 02, 2007 44.22 44.55 43.01 43.24 5,103,900 -1.35(-3.03%)
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.