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

11.76 +0.08 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 107.58 112.40 105.81 110.96 8,182,144 +1.71(+1.57%)
Jan 30, 2008 108.07 114.24 107.05 109.25 9,595,792 +0.72(+0.66%)
Jan 29, 2008 109.72 110.03 107.20 108.53 7,790,304 -1.78(-1.61%)
Jan 28, 2008 103.11 110.40 102.38 110.31 9,357,607 +5.69(+5.44%)
Jan 25, 2008 104.91 106.99 103.73 104.62 9,061,081 +2.19(+2.14%)
Jan 24, 2008 99.15 103.84 98.84 102.43 13,364,423 +4.09(+4.16%)
Jan 23, 2008 93.06 98.91 89.79 98.34 16,372,914 +1.76(+1.82%)
Jan 22, 2008 89.61 97.91 88.69 96.58 16,929,286 +2.21(+2.34%)
Jan 21, 2008 92.69 95.62 90.68 94.37 0 +0.00(+0.00%)
Jan 18, 2008 92.69 95.62 90.68 94.37 9,640,253 +1.81(+1.96%)
Jan 17, 2008 100.02 100.71 91.47 92.56 11,850,059 -5.53(-5.64%)
Jan 16, 2008 103.52 104.68 97.00 98.09 12,653,899 -7.41(-7.02%)
Jan 15, 2008 109.28 109.30 103.95 105.50 8,926,832 -5.76(-5.18%)
Jan 14, 2008 112.00 112.89 110.21 111.26 4,279,133 +0.05(+0.04%)
Jan 11, 2008 112.40 113.69 110.00 111.21 5,275,048 -2.87(-2.52%)
Jan 10, 2008 114.29 114.85 108.00 114.08 10,993,709 -0.13(-0.11%)
Jan 09, 2008 111.45 114.51 110.28 114.21 8,079,399 +3.86(+3.50%)
Jan 08, 2008 110.32 114.98 109.81 110.35 8,628,286 +2.74(+2.55%)
Jan 07, 2008 110.00 110.84 105.20 107.61 8,363,347 -2.28(-2.07%)
Jan 04, 2008 114.37 114.89 109.22 109.89 7,992,271 -6.87(-5.88%)
Jan 03, 2008 118.01 118.84 116.30 116.76 6,750,859 -2.05(-1.73%)
Jan 02, 2008 117.15 119.13 116.00 118.81 6,906,119 +3.57(+3.10%)
Jan 01, 2008 118.05 118.40 114.27 115.24 0 +0.00(+0.00%)
Dec 31, 2007 118.05 118.40 114.27 115.24 3,124,161 -2.38(-2.02%)
Dec 28, 2007 117.63 118.16 115.80 117.62 6,649,704 +1.65(+1.42%)
Dec 27, 2007 116.98 117.64 114.70 115.97 5,488,642 -0.94(-0.80%)
Dec 26, 2007 113.75 117.45 113.60 116.91 4,916,920 +0.51(+0.44%)
Dec 24, 2007 114.78 116.97 113.80 116.40 2,867,229 +3.20(+2.83%)
Dec 21, 2007 112.34 113.48 111.06 113.20 8,162,863 +5.20(+4.81%)
Dec 20, 2007 109.09 110.41 107.33 108.00 6,042,606 +2.78(+2.64%)
Dec 19, 2007 104.80 107.05 102.99 105.22 7,069,905 +0.88(+0.84%)
Dec 18, 2007 103.09 105.17 100.00 104.34 6,433,234 +4.52(+4.53%)
Dec 17, 2007 104.37 105.00 99.27 99.82 7,568,232 -7.51(-7.00%)
Dec 14, 2007 108.43 110.22 105.08 107.33 5,949,108 -3.26(-2.95%)
Dec 13, 2007 111.18 111.21 107.46 110.59 9,460,790 -1.38(-1.23%)
Dec 12, 2007 109.06 114.38 108.79 111.97 12,808,598 +8.69(+8.41%)
Dec 11, 2007 107.26 109.14 102.17 103.28 8,857,647 -1.78(-1.69%)
Dec 10, 2007 106.00 106.15 104.32 105.06 5,323,045 -1.65(-1.55%)
Dec 07, 2007 109.71 109.71 106.31 106.71 5,474,656 +0.03(+0.03%)
Dec 06, 2007 104.46 106.97 103.34 106.68 4,468,283 +4.04(+3.94%)
Dec 05, 2007 100.11 103.30 99.46 102.64 7,231,551 +6.39(+6.64%)
Dec 04, 2007 95.25 97.77 94.50 96.25 4,696,295 -0.74(-0.76%)
Dec 03, 2007 95.64 96.99 94.16 96.99 6,681,707 +0.69(+0.72%)
Nov 30, 2007 99.07 99.72 94.20 96.30 6,185,618 -0.25(-0.26%)
Nov 29, 2007 97.50 99.75 95.17 96.55 6,466,081 -2.19(-2.22%)
Nov 28, 2007 97.82 98.74 96.23 98.74 7,953,494 +4.04(+4.27%)
Nov 27, 2007 94.00 96.10 91.33 94.70 8,508,636 +0.20(+0.21%)
Nov 26, 2007 99.55 100.99 93.84 94.50 7,806,101 -6.28(-6.23%)
Nov 23, 2007 100.00 101.10 99.70 100.78 2,716,838 +1.74(+1.76%)
Nov 21, 2007 103.29 103.60 98.66 99.04 8,011,230 -5.96(-5.68%)
Nov 20, 2007 101.41 106.40 101.41 105.00 5,881,960 +4.04(+4.00%)
Nov 19, 2007 105.00 105.00 100.16 100.96 5,727,292 -4.81(-4.55%)
Nov 16, 2007 105.61 106.32 102.86 105.77 6,975,710 +5.99(+6.00%)
Nov 15, 2007 103.22 103.62 98.51 99.78 7,133,899 -3.39(-3.29%)
Nov 14, 2007 109.57 109.72 102.38 103.17 7,885,434 -2.34(-2.22%)
Nov 13, 2007 101.12 105.53 99.73 105.51 10,879,560 +10.61(+11.18%)
Nov 12, 2007 104.33 104.58 94.78 94.90 13,442,822 -12.86(-11.93%)
Nov 09, 2007 115.62 117.68 103.70 107.76 16,797,016 -9.01(-7.72%)
Nov 08, 2007 99.97 119.16 99.97 116.77 24,419,192 +24.03(+25.91%)
Nov 07, 2007 95.40 96.72 92.00 92.74 8,335,368 -2.29(-2.41%)
Nov 06, 2007 93.00 95.22 91.43 95.03 6,090,692 +4.77(+5.28%)
Nov 05, 2007 88.85 91.70 87.85 90.26 6,518,498 -3.04(-3.26%)
Nov 02, 2007 94.54 95.97 91.22 93.30 6,625,857 -0.40(-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.