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

11.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 68.59 71.66 67.46 70.74 12,834,140 +1.09(+1.57%)
Jan 30, 2008 68.90 72.83 68.25 69.65 15,051,524 +0.46(+0.66%)
Jan 29, 2008 69.95 70.15 68.34 69.19 12,219,517 -1.13(-1.61%)
Jan 28, 2008 65.74 70.38 65.27 70.33 14,677,917 +3.63(+5.44%)
Jan 25, 2008 66.88 68.21 66.13 66.70 14,212,800 +1.40(+2.14%)
Jan 24, 2008 63.21 66.20 63.01 65.30 20,962,828 +2.61(+4.16%)
Jan 23, 2008 59.33 63.06 57.24 62.69 25,681,810 +1.12(+1.82%)
Jan 22, 2008 57.13 62.42 56.54 61.57 26,554,510 +1.41(+2.34%)
Jan 21, 2008 59.09 60.96 57.81 60.16 0 +0.00(+0.00%)
Jan 18, 2008 59.09 60.96 57.81 60.16 15,121,263 +1.15(+1.96%)
Jan 17, 2008 63.77 64.21 58.31 59.01 18,587,464 -3.53(-5.64%)
Jan 16, 2008 66.00 66.74 61.84 62.54 19,848,332 -4.72(-7.02%)
Jan 15, 2008 69.67 69.68 66.27 67.26 14,002,223 -3.67(-5.18%)
Jan 14, 2008 71.40 71.97 70.26 70.93 6,712,053 +0.03(+0.04%)
Jan 11, 2008 71.66 72.48 70.13 70.90 8,274,201 -1.83(-2.52%)
Jan 10, 2008 72.86 73.22 68.85 72.73 17,244,232 -0.08(-0.11%)
Jan 09, 2008 71.05 73.00 70.31 72.81 12,672,978 +2.46(+3.50%)
Jan 08, 2008 70.33 73.30 70.01 70.35 13,533,938 +1.75(+2.55%)
Jan 07, 2008 70.13 70.66 67.07 68.60 13,118,366 -1.45(-2.07%)
Jan 04, 2008 72.91 73.25 69.63 70.06 12,536,313 -4.38(-5.88%)
Jan 03, 2008 75.23 75.76 74.14 74.44 10,589,091 -1.31(-1.73%)
Jan 02, 2008 74.69 75.95 73.95 75.74 10,832,625 +2.28(+3.10%)
Jan 01, 2008 75.26 75.48 72.85 73.47 0 +0.00(+0.00%)
Dec 31, 2007 75.26 75.48 72.85 73.47 4,900,417 -1.52(-2.02%)
Dec 28, 2007 74.99 75.33 73.83 74.99 10,430,424 +1.05(+1.42%)
Dec 27, 2007 74.58 75.00 73.12 73.93 8,609,235 -0.60(-0.80%)
Dec 26, 2007 72.52 74.88 72.42 74.53 7,712,457 +0.33(+0.44%)
Dec 24, 2007 73.18 74.57 72.55 74.21 4,497,405 +2.04(+2.83%)
Dec 21, 2007 71.62 72.35 70.80 72.17 12,803,896 +3.32(+4.81%)
Dec 20, 2007 69.55 70.39 68.43 68.85 9,478,157 +1.77(+2.64%)
Dec 19, 2007 66.81 68.25 65.66 67.08 11,089,532 +0.56(+0.84%)
Dec 18, 2007 65.72 67.05 63.75 66.52 10,090,879 +2.88(+4.53%)
Dec 17, 2007 66.54 66.94 63.29 63.64 11,871,185 -4.79(-7.00%)
Dec 14, 2007 69.13 70.27 66.99 68.43 9,331,501 -2.08(-2.95%)
Dec 13, 2007 70.88 70.90 68.51 70.50 14,839,766 -0.88(-1.23%)
Dec 12, 2007 69.53 72.92 69.36 71.38 20,090,986 +5.54(+8.41%)
Dec 11, 2007 68.38 69.58 65.14 65.84 13,893,703 -1.13(-1.69%)
Dec 10, 2007 67.58 67.67 66.51 66.98 8,349,486 -1.05(-1.55%)
Dec 07, 2007 69.94 69.94 67.78 68.03 8,587,297 +0.02(+0.03%)
Dec 06, 2007 66.60 68.20 65.88 68.01 7,008,746 +2.58(+3.94%)
Dec 05, 2007 63.82 65.86 63.41 65.44 11,343,083 +4.07(+6.64%)
Dec 04, 2007 60.72 62.33 60.25 61.36 7,366,395 -0.47(-0.76%)
Dec 03, 2007 60.97 61.83 60.03 61.83 10,480,622 +0.44(+0.72%)
Nov 30, 2007 63.16 63.57 60.06 61.39 9,702,480 -0.16(-0.26%)
Nov 29, 2007 62.16 63.59 60.67 61.55 10,142,401 -1.40(-2.22%)
Nov 28, 2007 62.36 62.95 61.35 62.95 12,475,490 +2.58(+4.27%)
Nov 27, 2007 59.93 61.27 58.23 60.37 13,346,260 +0.13(+0.21%)
Nov 26, 2007 63.47 64.38 59.83 60.25 12,244,296 -4.00(-6.23%)
Nov 23, 2007 63.75 64.45 63.56 64.25 4,261,508 +1.11(+1.76%)
Nov 21, 2007 65.85 66.05 62.90 63.14 12,566,052 -3.80(-5.68%)
Nov 20, 2007 64.65 67.83 64.65 66.94 9,226,175 +2.58(+4.00%)
Nov 19, 2007 66.94 66.94 63.85 64.36 8,983,570 -3.07(-4.55%)
Nov 16, 2007 67.33 67.78 65.58 67.43 10,941,782 +3.82(+6.00%)
Nov 15, 2007 65.81 66.06 62.80 63.61 11,189,910 -2.16(-3.29%)
Nov 14, 2007 69.85 69.95 65.27 65.77 12,368,734 -1.49(-2.22%)
Nov 13, 2007 64.47 67.28 63.58 67.27 17,065,184 +6.76(+11.18%)
Nov 12, 2007 66.51 66.67 60.43 60.50 21,085,800 -8.20(-11.93%)
Nov 09, 2007 73.71 75.02 66.11 68.70 26,347,036 -5.74(-7.72%)
Nov 08, 2007 63.73 75.97 63.73 74.44 38,302,836 +15.32(+25.91%)
Nov 07, 2007 60.82 61.66 58.65 59.12 13,074,480 -1.46(-2.41%)
Nov 06, 2007 59.29 60.71 58.29 60.58 9,553,583 +3.04(+5.28%)
Nov 05, 2007 56.64 58.46 56.01 57.54 10,224,620 -1.94(-3.26%)
Nov 02, 2007 60.27 61.18 58.16 59.48 10,393,018 -0.26(-0.43%)
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.