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

10.30 +0.16 (+1.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 63.15 63.56 60.04 61.38 9,704,544 -0.16(-0.26%)
Nov 29, 2007 62.15 63.58 60.66 61.54 10,144,559 -1.40(-2.22%)
Nov 28, 2007 62.35 62.94 61.34 62.94 12,478,144 +2.58(+4.27%)
Nov 27, 2007 59.91 61.25 58.21 60.36 13,349,099 +0.13(+0.21%)
Nov 26, 2007 63.45 64.37 59.81 60.23 12,246,900 -4.00(-6.23%)
Nov 23, 2007 63.74 64.44 63.55 64.24 4,262,415 +1.11(+1.76%)
Nov 21, 2007 65.84 66.03 62.89 63.13 12,568,725 -3.80(-5.68%)
Nov 20, 2007 64.64 67.82 64.64 66.93 9,228,138 +2.58(+4.00%)
Nov 19, 2007 66.93 66.93 63.84 64.35 8,985,481 -3.07(-4.55%)
Nov 16, 2007 67.32 67.77 65.56 67.42 10,944,110 +3.82(+6.00%)
Nov 15, 2007 65.79 66.05 62.79 63.60 11,192,291 -2.16(-3.29%)
Nov 14, 2007 69.84 69.93 65.26 65.76 12,371,365 -1.49(-2.22%)
Nov 13, 2007 64.45 67.26 63.57 67.25 17,068,814 +6.76(+11.18%)
Nov 12, 2007 66.50 66.66 60.41 60.49 21,090,286 -8.20(-11.93%)
Nov 09, 2007 73.70 75.01 66.10 68.69 26,352,642 -5.74(-7.72%)
Nov 08, 2007 63.72 75.95 63.72 74.43 38,310,984 +15.32(+25.91%)
Nov 07, 2007 60.81 61.65 58.64 59.11 13,077,261 -1.46(-2.41%)
Nov 06, 2007 59.28 60.69 58.28 60.57 9,555,615 +3.04(+5.28%)
Nov 05, 2007 56.63 58.45 56.00 57.53 10,226,795 -1.94(-3.26%)
Nov 02, 2007 60.26 61.17 58.14 59.47 10,395,229 -0.25(-0.43%)
Nov 01, 2007 59.47 60.18 58.25 59.72 12,665,008 -1.23(-2.02%)
Oct 31, 2007 59.12 62.01 58.51 60.95 11,303,583 +2.66(+4.57%)
Oct 30, 2007 59.77 60.55 58.00 58.29 14,682,381 -1.93(-3.21%)
Oct 29, 2007 59.72 61.01 59.65 60.22 11,672,231 +1.85(+3.17%)
Oct 26, 2007 57.18 58.52 56.80 58.37 8,723,646 +2.45(+4.39%)
Oct 25, 2007 55.28 55.94 54.18 55.92 14,830,073 +1.26(+2.30%)
Oct 24, 2007 52.89 54.71 51.71 54.66 12,541,693 +1.78(+3.36%)
Oct 23, 2007 52.20 52.89 51.52 52.88 8,032,515 +2.03(+4.00%)
Oct 22, 2007 49.52 51.14 49.33 50.85 11,802,119 -0.59(-1.15%)
Oct 19, 2007 54.61 54.82 50.80 51.44 13,782,841 -3.66(-6.64%)
Oct 18, 2007 53.88 55.27 53.46 55.10 11,073,214 +0.82(+1.50%)
Oct 17, 2007 54.96 55.06 52.72 54.29 10,749,583 +0.73(+1.36%)
Oct 16, 2007 54.04 54.82 53.56 53.56 11,408,523 -0.66(-1.22%)
Oct 15, 2007 54.80 55.22 53.33 54.22 9,294,220 +0.63(+1.18%)
Oct 12, 2007 52.83 53.80 52.52 53.59 5,139,151 +1.05(+2.00%)
Oct 11, 2007 54.29 54.66 51.83 52.54 13,860,442 -0.61(-1.14%)
Oct 10, 2007 51.69 53.28 51.51 53.15 8,876,044 +1.43(+2.77%)
Oct 09, 2007 50.98 52.04 50.51 51.71 9,849,366 +1.42(+2.83%)
Oct 08, 2007 50.33 50.43 49.46 50.29 9,229,476 +0.05(+0.10%)
Oct 05, 2007 49.08 50.76 48.87 50.24 11,477,121 +1.70(+3.51%)
Oct 04, 2007 47.75 48.79 46.43 48.54 9,350,888 +0.90(+1.89%)
Oct 03, 2007 49.47 49.59 47.48 47.64 10,573,537 -1.83(-3.70%)
Oct 02, 2007 49.21 49.99 48.38 49.47 6,666,099 -0.33(-0.67%)
Oct 01, 2007 48.39 50.00 48.25 49.80 9,370,342 +1.68(+3.48%)
Sep 28, 2007 48.95 49.16 47.76 48.12 7,552,783 -0.90(-1.83%)
Sep 27, 2007 48.51 49.04 48.09 49.02 7,571,298 +0.94(+1.95%)
Sep 26, 2007 47.96 48.31 46.91 48.09 7,754,111 +0.69(+1.47%)
Sep 25, 2007 46.79 47.42 46.58 47.39 5,493,762 -0.24(-0.51%)
Sep 24, 2007 47.06 47.66 46.78 47.63 7,496,887 +1.04(+2.23%)
Sep 21, 2007 45.94 46.84 45.85 46.59 7,935,907 +1.57(+3.50%)
Sep 20, 2007 45.32 45.99 44.76 45.02 5,759,389 -0.30(-0.66%)
Sep 19, 2007 46.05 46.25 45.08 45.32 8,878,089 +0.32(+0.71%)
Sep 18, 2007 43.00 45.33 42.69 45.00 11,410,211 +2.67(+6.31%)
Sep 17, 2007 42.30 42.64 41.66 42.33 5,786,530 -0.45(-1.04%)
Sep 14, 2007 43.23 43.78 42.34 42.78 6,316,187 -0.76(-1.74%)
Sep 13, 2007 43.13 43.77 42.91 43.53 6,751,240 +0.92(+2.17%)
Sep 12, 2007 42.59 43.43 42.42 42.61 8,086,128 +0.34(+0.80%)
Sep 11, 2007 41.50 42.53 41.11 42.27 6,333,461 +1.62(+3.98%)
Sep 10, 2007 40.88 41.14 39.80 40.65 8,213,287 -0.23(-0.56%)
Sep 07, 2007 40.98 41.28 40.08 40.88 7,276,237 -0.76(-1.82%)
Sep 06, 2007 41.43 41.89 41.22 41.64 8,285,111 +1.05(+2.59%)
Sep 05, 2007 40.50 40.79 39.84 40.59 8,483,104 -0.54(-1.30%)
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.