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

11.12 +0.04 (+0.32%)
Streaming Delayed Price Updated: 3:03 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 32.38 32.38 31.47 31.71 6,747,942 -0.58(-1.79%)
Mar 29, 2007 30.63 32.48 30.58 32.29 14,697,523 +2.21(+7.33%)
Mar 28, 2007 30.37 30.45 29.96 30.09 3,640,136 -0.19(-0.62%)
Mar 27, 2007 30.34 30.50 30.01 30.27 3,265,641 -0.25(-0.80%)
Mar 26, 2007 30.49 30.61 29.99 30.52 4,440,581 +0.23(+0.75%)
Mar 23, 2007 30.16 30.59 30.09 30.29 3,930,760 +0.15(+0.51%)
Mar 22, 2007 0.0669 30.43 29.94 30.14 6,070,876 +0.40(+1.34%)
Mar 21, 2007 28.78 29.82 28.69 29.74 6,402,476 +1.35(+4.75%)
Mar 20, 2007 28.05 28.62 28.02 28.39 4,208,699 +0.40(+1.42%)
Mar 19, 2007 27.90 28.20 27.76 27.99 3,117,255 +0.53(+1.93%)
Mar 16, 2007 28.17 28.28 27.43 27.47 4,127,745 -0.44(-1.58%)
Mar 15, 2007 27.95 28.21 27.78 27.91 3,216,076 -0.19(-0.68%)
Mar 14, 2007 27.75 28.15 27.19 28.10 4,948,945 +0.31(+1.10%)
Mar 13, 2007 28.61 28.66 27.73 27.79 4,632,927 -0.82(-2.85%)
Mar 12, 2007 28.53 28.73 28.37 28.61 2,775,991 -0.16(-0.57%)
Mar 09, 2007 28.97 28.98 28.46 28.77 3,024,189 +0.31(+1.09%)
Mar 08, 2007 28.42 28.82 28.25 28.46 4,612,845 +0.53(+1.91%)
Mar 07, 2007 27.85 28.50 27.79 27.93 3,718,108 -0.06(-0.21%)
Mar 06, 2007 27.61 28.16 27.57 27.98 5,419,803 +1.05(+3.89%)
Mar 05, 2007 26.82 27.18 26.38 26.94 7,327,179 -0.62(-2.26%)
Mar 02, 2007 28.18 28.40 27.41 27.56 8,007,449 -0.86(-3.03%)
Mar 01, 2007 27.66 28.57 27.39 28.42 7,894,435 -0.44(-1.53%)
Feb 28, 2007 29.01 29.22 28.54 28.86 6,735,394 +0.28(+0.98%)
Feb 27, 2007 29.54 29.80 28.36 28.58 9,322,177 -2.24(-7.26%)
Feb 26, 2007 30.88 30.96 30.60 30.82 3,155,428 +0.35(+1.14%)
Feb 23, 2007 30.75 30.83 30.42 30.47 3,514,466 -0.01(-0.04%)
Feb 22, 2007 30.56 30.66 30.17 30.48 5,263,934 +0.51(+1.71%)
Feb 21, 2007 29.61 30.13 29.40 29.97 3,867,780 +0.18(+0.61%)
Feb 20, 2007 29.64 29.93 29.35 29.79 2,941,351 -0.18(-0.62%)
Feb 16, 2007 29.75 30.07 29.67 29.97 3,094,004 +0.16(+0.53%)
Feb 15, 2007 30.32 30.36 29.78 29.81 4,647,204 -0.26(-0.87%)
Feb 14, 2007 30.85 31.00 29.99 30.08 7,821,906 -0.60(-1.94%)
Feb 13, 2007 30.01 30.67 29.95 30.67 4,392,507 +0.58(+1.93%)
Feb 12, 2007 29.96 30.24 29.74 30.09 3,965,432 -0.30(-0.98%)
Feb 09, 2007 30.69 30.85 30.22 30.39 3,134,168 -0.39(-1.27%)
Feb 08, 2007 30.40 30.97 30.23 30.78 3,952,971 +0.12(+0.38%)
Feb 07, 2007 30.91 31.23 30.28 30.66 5,245,578 -0.76(-2.42%)
Feb 06, 2007 31.96 31.99 31.11 31.42 3,290,586 -0.25(-0.79%)
Feb 05, 2007 31.88 32.04 31.54 31.68 2,330,269 -0.02(-0.07%)
Feb 02, 2007 31.59 31.81 31.17 31.70 3,192,844 +0.05(+0.16%)
Feb 01, 2007 31.56 31.79 31.32 31.65 3,344,242 +0.33(+1.04%)
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%)
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.