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

11.89 +0.11 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 47.98 50.66 9,368,113 +3.46(+7.33%)
Mar 28, 2007 47.65 47.77 47.01 47.20 2,320,201 -0.29(-0.62%)
Mar 27, 2007 47.60 47.84 47.09 47.49 2,081,500 -0.39(-0.80%)
Mar 26, 2007 47.83 48.02 47.05 47.88 2,830,400 +0.36(+0.75%)
Mar 23, 2007 47.32 48.00 47.20 47.52 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 45.16 46.78 45.02 46.66 4,080,900 +2.11(+4.75%)
Mar 20, 2007 44.00 44.90 43.95 44.55 2,682,600 +0.62(+1.42%)
Mar 19, 2007 43.77 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 43.59 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 44.77 45.08 44.51 44.88 1,769,400 -0.25(-0.56%)
Mar 09, 2007 45.45 45.47 44.65 45.13 1,927,600 +0.48(+1.09%)
Mar 08, 2007 44.59 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 43.91 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 43.23 5,103,900 -1.35(-3.03%)
Mar 01, 2007 43.40 44.83 42.98 44.59 5,031,866 -0.70(-1.53%)
Feb 28, 2007 45.51 45.84 44.77 45.28 4,293,100 +0.44(+0.98%)
Feb 27, 2007 46.34 46.76 44.50 44.84 5,941,900 -3.51(-7.26%)
Feb 26, 2007 48.45 48.58 48.01 48.35 2,011,251 +0.55(+1.14%)
Feb 23, 2007 48.25 48.37 47.73 47.80 2,240,100 -0.02(-0.04%)
Feb 22, 2007 47.95 48.10 47.34 47.83 3,355,200 +0.80(+1.71%)
Feb 21, 2007 46.45 47.27 46.13 47.02 2,465,300 +0.29(+0.61%)
Feb 20, 2007 46.50 46.95 46.05 46.73 1,874,800 -0.29(-0.62%)
Feb 16, 2007 46.67 47.17 46.55 47.02 1,972,100 +0.25(+0.53%)
Feb 15, 2007 47.56 47.63 46.73 46.77 2,962,100 -0.41(-0.87%)
Feb 14, 2007 48.40 48.63 47.05 47.19 4,985,636 -0.93(-1.94%)
Feb 13, 2007 47.09 48.12 46.99 48.12 2,799,758 +0.91(+1.93%)
Feb 12, 2007 47.00 47.45 46.66 47.21 2,527,543 -0.46(-0.98%)
Feb 09, 2007 48.15 48.41 47.41 47.67 1,997,700 -0.62(-1.27%)
Feb 08, 2007 47.70 48.59 47.44 48.29 2,519,600 +0.19(+0.38%)
Feb 07, 2007 48.50 49.00 47.51 48.10 3,343,500 -1.20(-2.42%)
Feb 06, 2007 50.14 50.20 48.80 49.30 2,097,400 -0.40(-0.79%)
Feb 05, 2007 50.01 50.27 49.48 49.70 1,485,300 -0.03(-0.07%)
Feb 02, 2007 49.56 49.90 48.90 49.73 2,035,100 +0.08(+0.16%)
Feb 01, 2007 49.52 49.87 49.14 49.65 2,131,600 +0.51(+1.04%)
Jan 31, 2007 48.35 49.20 47.87 49.14 2,294,500 +0.70(+1.45%)
Jan 30, 2007 47.59 48.66 47.34 48.44 2,079,200 +1.06(+2.25%)
Jan 29, 2007 48.02 48.49 47.34 47.38 2,366,700 -1.31(-2.69%)
Jan 26, 2007 48.77 48.80 48.11 48.69 2,192,200 +0.39(+0.81%)
Jan 25, 2007 49.98 49.98 48.10 48.30 2,390,000 -1.12(-2.28%)
Jan 24, 2007 49.07 49.55 48.06 49.42 2,840,500 +0.33(+0.66%)
Jan 23, 2007 47.59 49.24 47.45 49.09 3,519,200 +1.91(+4.04%)
Jan 22, 2007 47.95 47.96 46.93 47.19 3,412,700 -0.11(-0.22%)
Jan 19, 2007 45.98 47.41 45.53 47.30 3,197,600 +1.83(+4.03%)
Jan 18, 2007 46.54 46.80 45.18 45.47 3,393,400 -0.72(-1.56%)
Jan 17, 2007 45.98 46.40 45.80 46.19 2,887,600 +0.07(+0.14%)
Jan 16, 2007 46.15 46.69 45.80 46.12 2,874,600 -1.08(-2.29%)
Jan 12, 2007 46.92 47.38 46.60 47.20 2,832,000 +0.55(+1.17%)
Jan 11, 2007 46.88 48.17 46.40 46.66 4,138,400 +0.09(+0.18%)
Jan 10, 2007 46.02 46.77 45.53 46.57 3,458,600 -0.17(-0.37%)
Jan 09, 2007 46.91 47.34 46.00 46.74 3,399,700 -1.26(-2.62%)
Jan 08, 2007 48.30 48.50 47.24 48.01 2,846,900 +0.30(+0.63%)
Jan 05, 2007 48.74 48.84 46.88 47.70 3,172,600 -0.73(-1.51%)
Jan 04, 2007 49.55 49.69 48.20 48.44 3,778,500 -1.39(-2.80%)
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.