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 (%)
Jan 31, 2007 30.82 31.36 30.51 31.32 3,599,814 +0.45(+1.44%)
Jan 30, 2007 30.33 31.01 30.18 30.88 3,262,032 +0.68(+2.25%)
Jan 29, 2007 30.61 30.91 30.17 30.20 3,713,088 -0.84(-2.69%)
Jan 26, 2007 31.09 31.10 30.66 31.03 3,439,317 +0.25(+0.81%)
Jan 25, 2007 31.85 31.85 30.66 30.78 3,749,643 -0.72(-2.28%)
Jan 24, 2007 31.28 31.58 30.64 31.50 4,456,427 +0.21(+0.66%)
Jan 23, 2007 30.34 31.39 30.24 31.29 5,521,231 +1.21(+4.04%)
Jan 22, 2007 30.56 30.57 29.91 30.08 5,354,145 -0.07(-0.22%)
Jan 19, 2007 29.30 30.22 29.02 30.15 5,016,677 +1.17(+4.02%)
Jan 18, 2007 29.66 29.83 28.80 28.98 5,323,865 -0.46(-1.56%)
Jan 17, 2007 29.31 29.58 29.19 29.44 4,530,322 +0.04(+0.14%)
Jan 16, 2007 29.42 29.76 29.19 29.40 4,509,926 -0.69(-2.29%)
Jan 12, 2007 29.91 30.20 29.70 30.09 4,443,091 +0.35(+1.17%)
Jan 11, 2007 29.88 30.71 29.57 29.74 6,492,687 +0.05(+0.18%)
Jan 10, 2007 29.34 29.81 29.02 29.68 5,426,157 -0.11(-0.37%)
Jan 09, 2007 29.90 30.17 29.32 29.80 5,333,749 -0.80(-2.62%)
Jan 08, 2007 30.79 30.91 30.11 30.60 4,466,468 +0.19(+0.63%)
Jan 05, 2007 31.07 31.13 29.88 30.41 4,977,455 -0.47(-1.51%)
Jan 04, 2007 31.58 31.67 30.72 30.87 5,928,044 -0.89(-2.80%)
Jan 03, 2007 32.99 33.09 31.52 31.76 7,094,983 -1.06(-3.23%)
Dec 29, 2006 32.42 32.82 32.00 32.82 2,716,216 +0.40(+1.23%)
Dec 28, 2006 32.40 32.49 32.01 32.42 1,626,466 +0.02(+0.07%)
Dec 27, 2006 31.71 32.45 31.58 32.40 2,930,526 +0.77(+2.43%)
Dec 26, 2006 31.52 31.71 31.31 31.63 1,506,917 +0.36(+1.15%)
Dec 22, 2006 31.46 31.47 31.08 31.27 1,538,451 -0.03(-0.09%)
Dec 21, 2006 31.26 31.35 30.87 31.30 2,186,245 -0.03(-0.08%)
Dec 20, 2006 31.23 31.53 30.93 31.33 3,082,081 +0.34(+1.09%)
Dec 19, 2006 30.37 31.03 30.05 30.99 4,261,414 +0.37(+1.21%)
Dec 18, 2006 31.55 31.62 30.62 30.62 4,599,823 -0.50(-1.60%)
Dec 15, 2006 31.50 31.50 30.96 31.12 1,905,885 +0.07(+0.23%)
Dec 14, 2006 31.12 31.26 30.88 31.05 3,182,019 +0.26(+0.86%)
Dec 13, 2006 30.79 30.92 30.48 30.78 3,188,294 -0.06(-0.20%)
Dec 12, 2006 31.39 31.39 30.72 30.84 3,289,174 -0.45(-1.44%)
Dec 11, 2006 31.24 31.49 31.12 31.29 2,022,767 -0.01(-0.03%)
Dec 08, 2006 31.30 31.68 31.15 31.30 3,185,000 +0.28(+0.90%)
Dec 07, 2006 31.06 31.23 30.80 31.02 2,875,772 +0.34(+1.10%)
Dec 06, 2006 30.92 31.31 30.66 30.68 3,015,089 -0.30(-0.96%)
Dec 05, 2006 30.77 31.15 30.59 30.98 4,038,632 +0.52(+1.71%)
Dec 04, 2006 29.67 30.46 29.65 30.46 2,930,369 +0.54(+1.79%)
Dec 01, 2006 29.41 29.95 29.30 29.93 3,444,965 -0.08(-0.27%)
Nov 30, 2006 29.80 30.24 29.77 30.01 3,522,625 +0.07(+0.22%)
Nov 29, 2006 29.10 30.01 29.08 29.94 5,640,310 +1.06(+3.68%)
Nov 28, 2006 28.42 28.95 28.38 28.88 3,051,644 +0.49(+1.72%)
Nov 27, 2006 28.94 29.02 28.14 28.39 3,090,239 -0.45(-1.57%)
Nov 24, 2006 28.82 29.12 28.75 28.84 1,018,522 -0.22(-0.75%)
Nov 22, 2006 29.04 29.26 28.52 29.06 2,574,388 -0.00(-0.01%)
Nov 21, 2006 28.45 29.12 28.38 29.06 3,151,112 +0.77(+2.73%)
Nov 20, 2006 28.38 28.48 28.07 28.29 1,993,586 -0.17(-0.59%)
Nov 17, 2006 28.04 28.51 27.79 28.46 4,262,669 +0.02(+0.07%)
Nov 16, 2006 29.29 29.31 28.35 28.44 4,040,201 -0.72(-2.46%)
Nov 15, 2006 28.97 29.44 28.76 29.16 3,230,341 +0.19(+0.67%)
Nov 14, 2006 29.07 29.14 28.68 28.96 3,270,347 +0.46(+1.61%)
Nov 13, 2006 28.97 29.00 28.42 28.50 4,912,032 -1.10(-3.70%)
Nov 10, 2006 29.61 29.80 29.27 29.60 3,066,235 +0.19(+0.66%)
Nov 09, 2006 29.62 29.93 29.13 29.41 3,508,191 +0.10(+0.34%)
Nov 08, 2006 28.22 29.44 28.22 29.31 3,718,108 +0.59(+2.05%)
Nov 07, 2006 28.92 29.00 28.52 28.72 3,235,518 -0.08(-0.27%)
Nov 06, 2006 28.54 29.04 28.31 28.79 3,534,077 +0.45(+1.59%)
Nov 03, 2006 28.07 28.52 27.90 28.34 3,119,734 +0.62(+2.25%)
Nov 02, 2006 27.81 27.92 27.32 27.72 2,333,564 -0.09(-0.31%)
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.