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

15.09 +2.59 (+20.72%)
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 45.90 46.17 45.53 45.94 1,484,500 -0.42(-0.91%)
Jul 28, 2006 45.30 46.38 45.27 46.36 1,888,500 +1.07(+2.36%)
Jul 27, 2006 45.55 46.25 45.19 45.29 3,249,800 +0.27(+0.61%)
Jul 26, 2006 44.34 45.48 43.85 45.02 2,570,600 +0.47(+1.04%)
Jul 25, 2006 44.20 44.91 43.63 44.55 1,975,200 +0.35(+0.79%)
Jul 24, 2006 42.85 44.42 42.63 44.20 2,728,000 +1.89(+4.47%)
Jul 21, 2006 42.95 43.22 42.08 42.31 1,978,600 -0.52(-1.20%)
Jul 20, 2006 44.44 44.48 42.76 42.83 2,225,900 -1.20(-2.74%)
Jul 19, 2006 42.85 44.30 42.83 44.03 3,393,800 +1.05(+2.44%)
Jul 18, 2006 43.50 43.92 42.09 42.98 3,806,400 -0.02(-0.05%)
Jul 17, 2006 44.14 44.50 42.61 43.00 3,781,500 -1.80(-4.01%)
Jul 14, 2006 44.50 44.85 43.77 44.80 2,486,100 +1.20(+2.74%)
Jul 13, 2006 44.02 44.25 43.45 43.60 2,608,300 -0.81(-1.83%)
Jul 12, 2006 44.80 45.42 44.35 44.41 3,136,500 -0.38(-0.84%)
Jul 11, 2006 43.55 44.90 43.19 44.79 2,174,900 +1.13(+2.60%)
Jul 10, 2006 43.98 44.24 43.18 43.66 1,583,700 +0.05(+0.11%)
Jul 07, 2006 44.55 44.83 43.45 43.60 2,102,700 -0.66(-1.48%)
Jul 06, 2006 44.12 44.60 43.81 44.26 2,434,700 +0.42(+0.96%)
Jul 05, 2006 43.35 44.33 42.93 43.84 3,142,200 -0.96(-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.