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

11.14 +0.60 (+5.69%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 42.79 43.49 41.22 41.37 10,487,375 -0.61(-1.46%)
Jul 30, 2007 40.64 42.45 40.41 41.98 11,351,528 +1.48(+3.65%)
Jul 27, 2007 41.24 41.96 39.76 40.50 14,327,281 -0.61(-1.47%)
Jul 26, 2007 42.15 42.50 39.45 41.11 16,401,781 -2.82(-6.43%)
Jul 25, 2007 42.94 44.02 41.23 43.93 13,134,119 +0.99(+2.30%)
Jul 24, 2007 45.13 45.18 42.37 42.94 11,154,325 -2.68(-5.87%)
Jul 23, 2007 45.03 45.67 44.45 45.62 5,242,920 +1.08(+2.43%)
Jul 20, 2007 44.77 44.90 43.94 44.53 5,479,891 -0.24(-0.53%)
Jul 19, 2007 44.93 45.20 44.62 44.77 6,172,700 +0.47(+1.06%)
Jul 18, 2007 44.05 44.45 43.83 44.30 6,242,201 +0.17(+0.38%)
Jul 17, 2007 43.85 44.41 43.73 44.13 7,477,949 +0.43(+0.98%)
Jul 16, 2007 44.21 44.21 43.22 43.71 7,661,195 -0.34(-0.77%)
Jul 13, 2007 43.59 44.53 43.46 44.04 9,152,877 +0.48(+1.11%)
Jul 12, 2007 42.45 43.66 42.16 43.56 8,696,348 +1.63(+3.88%)
Jul 11, 2007 41.32 42.26 41.14 41.93 6,397,769 +0.59(+1.43%)
Jul 10, 2007 42.39 42.13 41.21 41.34 8,051,848 -1.31(-3.08%)
Jul 09, 2007 42.06 42.98 42.18 42.65 4,883,434 +0.74(+1.76%)
Jul 06, 2007 41.94 42.37 41.65 41.91 7,628,876 +0.45(+1.09%)
Jul 05, 2007 41.02 41.57 40.84 41.46 11,013,753 +0.43(+1.06%)
Jul 03, 2007 40.63 41.05 40.25 41.03 4,934,938 +0.94(+2.34%)
Jul 02, 2007 39.20 40.09 38.96 40.09 6,119,221 +1.44(+3.74%)
Jun 29, 2007 38.97 39.47 38.29 38.65 5,184,037 +0.03(+0.08%)
Jun 28, 2007 38.59 39.09 38.47 38.62 4,515,825 +0.21(+0.54%)
Jun 27, 2007 37.50 38.41 37.41 38.41 3,594,980 +0.45(+1.18%)
Jun 26, 2007 38.50 38.72 37.72 37.96 3,663,829 -0.27(-0.70%)
Jun 25, 2007 38.08 39.08 37.89 38.23 4,704,068 -0.49(-1.27%)
Jun 22, 2007 39.04 39.16 38.28 38.72 3,945,926 -0.54(-1.37%)
Jun 21, 2007 38.88 39.38 38.36 39.26 4,619,591 +0.75(+1.95%)
Jun 20, 2007 39.60 39.68 38.41 38.51 5,865,602 -0.83(-2.11%)
Jun 19, 2007 38.95 39.75 38.63 39.34 5,978,405 +0.35(+0.89%)
Jun 18, 2007 38.81 39.11 38.73 38.99 5,721,422 +0.28(+0.72%)
Jun 15, 2007 38.12 38.87 38.11 38.71 8,375,667 +0.99(+2.64%)
Jun 14, 2007 36.98 37.81 36.97 37.71 8,017,646 +1.01(+2.75%)
Jun 13, 2007 35.76 36.70 35.76 36.70 5,835,950 +1.13(+3.18%)
Jun 12, 2007 35.62 36.31 35.38 35.57 6,792,658 -0.08(-0.23%)
Jun 11, 2007 35.08 35.92 34.80 35.66 4,995,215 +0.75(+2.14%)
Jun 08, 2007 33.93 35.10 33.89 34.91 3,939,684 +0.93(+2.74%)
Jun 07, 2007 34.42 35.32 33.80 33.98 4,817,113 -0.91(-2.62%)
Jun 06, 2007 34.97 35.35 34.58 34.89 4,581,938 -0.71(-1.99%)
Jun 05, 2007 35.47 36.07 35.35 35.60 4,309,394 -0.07(-0.21%)
Jun 04, 2007 35.06 35.78 34.96 35.67 4,014,628 +0.23(+0.66%)
Jun 01, 2007 35.04 35.61 34.92 35.44 4,403,100 +0.97(+2.82%)
May 31, 2007 34.74 35.01 34.41 34.47 3,788,543 -0.01(-0.02%)
May 30, 2007 33.37 34.62 33.15 34.48 4,764,630 +0.42(+1.24%)
May 29, 2007 34.70 34.78 33.80 34.06 3,933,297 -0.29(-0.85%)
May 25, 2007 34.22 34.58 33.99 34.35 3,903,409 +0.56(+1.66%)
May 24, 2007 34.61 35.28 33.50 33.79 6,864,344 -1.02(-2.93%)
May 23, 2007 34.82 35.34 34.62 34.81 4,418,805 +0.18(+0.51%)
May 22, 2007 34.88 34.99 34.58 34.63 2,809,894 -0.05(-0.16%)
May 21, 2007 34.30 35.10 34.24 34.69 6,461,435 +0.46(+1.35%)
May 18, 2007 33.83 34.36 33.78 34.22 3,643,730 +0.24(+0.70%)
May 17, 2007 33.91 34.31 33.41 33.99 4,884,324 +0.05(+0.14%)
May 16, 2007 33.06 34.05 33.02 33.94 6,766,489 +1.09(+3.31%)
May 15, 2007 32.73 32.95 32.59 32.85 4,854,030 +0.40(+1.24%)
May 14, 2007 32.03 32.77 32.06 32.45 4,209,656 -0.12(-0.37%)
May 11, 2007 31.90 32.62 31.97 32.57 4,176,239 +0.92(+2.92%)
May 10, 2007 32.22 32.32 31.43 31.65 4,985,928 -0.75(-2.30%)
May 09, 2007 32.21 32.39 31.75 32.39 3,965,537 +0.26(+0.81%)
May 08, 2007 31.87 32.39 31.40 32.13 5,583,720 +0.15(+0.47%)
May 07, 2007 32.38 32.45 31.95 31.98 3,890,748 -0.54(-1.66%)
May 04, 2007 33.05 33.12 32.36 32.52 4,121,069 -0.19(-0.59%)
May 03, 2007 32.86 32.93 32.54 32.71 3,785,327 +0.18(+0.57%)
May 02, 2007 32.32 32.63 32.28 32.53 3,012,298 +0.17(+0.52%)
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.