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

11.78 +0.83 (+7.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 61.15 61.92 60.08 60.63 3,304,274 +0.05(+0.08%)
Jun 28, 2007 60.55 61.33 60.35 60.59 2,878,360 +0.33(+0.54%)
Jun 27, 2007 58.84 60.26 58.69 60.26 2,291,419 +0.70(+1.18%)
Jun 26, 2007 60.40 60.74 59.19 59.56 2,335,303 -0.42(-0.70%)
Jun 25, 2007 59.74 61.31 59.44 59.98 2,998,345 -0.77(-1.27%)
Jun 22, 2007 61.25 61.44 60.05 60.75 2,515,110 -0.84(-1.37%)
Jun 21, 2007 61.00 61.78 60.19 61.59 2,944,500 +1.18(+1.95%)
Jun 20, 2007 62.13 62.25 60.27 60.41 3,738,700 -1.30(-2.11%)
Jun 19, 2007 61.11 62.37 60.60 61.72 3,810,600 +0.55(+0.89%)
Jun 18, 2007 60.90 61.37 60.76 61.17 3,646,800 +0.44(+0.72%)
Jun 15, 2007 59.80 60.98 59.80 60.73 5,338,600 +1.56(+2.64%)
Jun 14, 2007 58.01 59.33 58.00 59.17 5,110,400 +1.59(+2.75%)
Jun 13, 2007 56.10 57.59 56.10 57.59 3,719,800 +1.77(+3.18%)
Jun 12, 2007 55.89 56.97 55.50 55.81 4,329,600 -0.13(-0.23%)
Jun 11, 2007 55.03 56.35 54.59 55.94 3,183,920 +1.17(+2.14%)
Jun 08, 2007 53.23 55.08 53.17 54.77 2,511,131 +1.46(+2.74%)
Jun 07, 2007 54.01 55.41 53.02 53.31 3,070,399 -1.43(-2.62%)
Jun 06, 2007 54.87 55.47 54.25 54.74 2,920,500 -1.11(-1.99%)
Jun 05, 2007 55.66 56.59 55.47 55.85 2,746,782 -0.12(-0.21%)
Jun 04, 2007 55.00 56.13 54.84 55.97 2,558,900 +0.37(+0.66%)
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.