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

11.34 -0.32 (-2.74%)
Streaming Delayed Price Updated: 12:39 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 26.22 26.83 26.22 26.72 3,711,357 +0.13(+0.50%)
Sep 28, 2006 26.34 26.84 26.08 26.59 6,826,977 +0.55(+2.09%)
Sep 27, 2006 25.34 26.06 25.03 26.04 6,612,085 +0.84(+3.35%)
Sep 26, 2006 24.77 25.42 24.61 25.20 5,782,006 +0.71(+2.90%)
Sep 25, 2006 24.07 24.52 23.52 24.49 6,913,561 +0.05(+0.20%)
Sep 22, 2006 24.64 24.68 24.16 24.44 3,804,842 -0.11(-0.43%)
Sep 21, 2006 24.58 25.08 24.26 24.54 7,258,016 -0.04(-0.14%)
Sep 20, 2006 25.44 25.76 24.44 24.58 6,920,619 -0.98(-3.84%)
Sep 19, 2006 26.22 26.30 25.39 25.56 4,391,325 -0.71(-2.69%)
Sep 18, 2006 25.79 26.38 25.49 26.27 4,326,701 +1.01(+3.99%)
Sep 15, 2006 25.67 25.74 24.94 25.26 6,195,163 -0.31(-1.22%)
Sep 14, 2006 26.42 26.44 25.44 25.57 5,393,475 -0.69(-2.62%)
Sep 13, 2006 25.64 26.57 25.37 26.26 4,834,756 +0.87(+3.44%)
Sep 12, 2006 25.82 25.96 25.19 25.39 4,093,927 -0.06(-0.24%)
Sep 11, 2006 26.16 26.25 25.20 25.45 8,302,673 -1.25(-4.67%)
Sep 08, 2006 27.23 27.35 26.56 26.70 3,442,193 -0.69(-2.50%)
Sep 07, 2006 27.41 27.65 27.14 27.38 2,968,175 -0.15(-0.56%)
Sep 06, 2006 28.54 28.77 27.39 27.53 4,783,307 -1.30(-4.52%)
Sep 05, 2006 28.93 29.06 28.69 28.84 2,666,229 -0.07(-0.23%)
Sep 01, 2006 28.58 29.07 28.35 28.91 2,123,195 +0.33(+1.14%)
Aug 31, 2006 28.76 28.77 28.32 28.58 2,180,761 +0.05(+0.18%)
Aug 30, 2006 28.63 28.79 28.07 28.53 2,525,059 -0.10(-0.33%)
Aug 29, 2006 28.80 28.93 28.30 28.63 2,665,131 -0.07(-0.24%)
Aug 28, 2006 28.64 28.83 28.54 28.70 2,188,918 -0.23(-0.79%)
Aug 25, 2006 28.72 29.07 28.56 28.92 2,596,585 +0.21(+0.72%)
Aug 24, 2006 28.44 28.84 27.96 28.72 3,597,009 +0.24(+0.85%)
Aug 23, 2006 29.23 29.61 28.46 28.48 3,497,876 -1.05(-3.54%)
Aug 22, 2006 29.53 29.74 29.28 29.52 2,272,992 -0.01(-0.03%)
Aug 21, 2006 29.32 29.77 28.91 29.53 1,634,433 +0.02(+0.08%)
Aug 18, 2006 29.10 29.54 28.87 29.51 2,474,238 +0.25(+0.86%)
Aug 17, 2006 29.65 29.69 28.95 29.26 4,578,454 -0.52(-1.73%)
Aug 16, 2006 30.16 30.21 29.72 29.77 2,971,626 +0.04(+0.12%)
Aug 15, 2006 29.57 30.14 29.42 29.74 3,028,565 +0.46(+1.57%)
Aug 14, 2006 29.72 29.87 29.22 29.28 3,175,852 -0.77(-2.56%)
Aug 11, 2006 30.37 30.39 29.82 30.05 2,227,190 -0.22(-0.72%)
Aug 10, 2006 30.12 30.27 29.66 30.26 2,645,838 +0.10(+0.34%)
Aug 09, 2006 30.46 30.72 30.10 30.16 3,443,604 -0.02(-0.07%)
Aug 08, 2006 30.09 30.51 30.01 30.18 2,269,384 +0.09(+0.31%)
Aug 07, 2006 30.04 30.42 29.76 30.09 1,978,731 +0.24(+0.79%)
Aug 04, 2006 30.41 30.59 29.61 29.86 3,243,300 -0.25(-0.84%)
Aug 03, 2006 29.57 30.28 29.50 30.11 2,971,626 +0.14(+0.46%)
Aug 02, 2006 29.52 30.01 29.52 29.97 4,058,791 +0.68(+2.33%)
Aug 01, 2006 28.97 29.32 28.66 29.29 2,640,504 +0.00(+0.00%)
Jul 31, 2006 29.26 29.43 29.03 29.29 2,328,519 -0.27(-0.91%)
Jul 28, 2006 28.88 29.57 28.86 29.56 2,962,215 +0.68(+2.36%)
Jul 27, 2006 29.04 29.49 28.81 28.87 5,097,488 +0.18(+0.61%)
Jul 26, 2006 28.27 28.99 27.96 28.70 4,032,126 +0.30(+1.04%)
Jul 25, 2006 28.18 28.63 27.82 28.40 3,098,209 +0.22(+0.79%)
Jul 24, 2006 27.32 28.32 27.18 28.18 4,279,017 +1.20(+4.47%)
Jul 21, 2006 27.39 27.55 26.82 26.97 3,103,542 -0.33(-1.20%)
Jul 20, 2006 28.33 28.36 27.26 27.30 3,491,445 -0.77(-2.74%)
Jul 19, 2006 27.32 28.25 27.31 28.07 5,323,360 +0.67(+2.44%)
Jul 18, 2006 27.73 28.00 26.83 27.40 5,970,546 -0.01(-0.05%)
Jul 17, 2006 28.14 28.37 27.17 27.41 5,931,489 -1.14(-4.01%)
Jul 14, 2006 28.37 28.60 27.90 28.56 3,899,583 +0.76(+2.74%)
Jul 13, 2006 28.06 28.21 27.70 27.80 4,091,261 -0.52(-1.84%)
Jul 12, 2006 28.56 28.96 28.28 28.32 4,919,771 -0.24(-0.84%)
Jul 11, 2006 27.76 28.62 27.53 28.55 3,411,449 +0.72(+2.60%)
Jul 10, 2006 28.04 28.20 27.53 27.83 2,484,120 +0.03(+0.11%)
Jul 07, 2006 28.40 28.58 27.70 27.80 3,298,199 -0.42(-1.48%)
Jul 06, 2006 28.13 28.44 27.93 28.22 3,818,959 +0.27(+0.96%)
Jul 05, 2006 27.64 28.26 27.37 27.95 4,928,712 -0.62(-2.15%)
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.