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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 34.74 35.01 34.41 34.47 3,788,543 -0.01(-0.02%)
May 30, 2007 33.37 34.62 33.15 34.48 4,764,630 +0.42(+1.24%)
May 29, 2007 34.70 34.78 33.80 34.06 3,933,297 -0.29(-0.85%)
May 25, 2007 34.22 34.58 33.99 34.35 3,903,409 +0.56(+1.66%)
May 24, 2007 34.61 35.28 33.50 33.79 6,864,344 -1.02(-2.93%)
May 23, 2007 34.82 35.34 34.62 34.81 4,418,805 +0.18(+0.51%)
May 22, 2007 34.88 34.99 34.58 34.63 2,809,894 -0.05(-0.16%)
May 21, 2007 34.30 35.10 34.24 34.69 6,461,435 +0.46(+1.35%)
May 18, 2007 33.83 34.36 33.78 34.22 3,643,730 +0.24(+0.70%)
May 17, 2007 33.91 34.31 33.41 33.99 4,884,324 +0.05(+0.14%)
May 16, 2007 33.06 34.05 33.02 33.94 6,766,489 +1.09(+3.31%)
May 15, 2007 32.73 32.95 32.59 32.85 4,854,030 +0.40(+1.24%)
May 14, 2007 32.03 32.77 32.06 32.45 4,209,656 -0.12(-0.37%)
May 11, 2007 31.90 32.62 31.97 32.57 4,176,239 +0.92(+2.92%)
May 10, 2007 32.22 32.32 31.43 31.65 4,985,928 -0.75(-2.30%)
May 09, 2007 32.21 32.39 31.75 32.39 3,965,537 +0.26(+0.81%)
May 08, 2007 31.87 32.39 31.40 32.13 5,583,720 +0.15(+0.47%)
May 07, 2007 32.38 32.45 31.95 31.98 3,890,748 -0.54(-1.66%)
May 04, 2007 33.05 33.12 32.36 32.52 4,121,069 -0.19(-0.59%)
May 03, 2007 32.86 32.93 32.54 32.71 3,785,327 +0.18(+0.57%)
May 02, 2007 32.32 32.63 32.28 32.53 3,012,298 +0.17(+0.52%)
May 01, 2007 32.25 32.43 31.89 32.36 2,868,342 +0.10(+0.31%)
Apr 30, 2007 32.76 33.07 32.21 32.26 3,464,605 -0.37(-1.14%)
Apr 27, 2007 32.53 32.83 32.35 32.63 3,569,782 -0.39(-1.17%)
Apr 26, 2007 33.53 33.56 32.96 33.02 3,109,997 -0.64(-1.91%)
Apr 25, 2007 33.01 33.83 32.80 33.66 3,493,107 +0.96(+2.94%)
Apr 24, 2007 32.64 32.81 32.35 32.70 2,423,458 -0.11(-0.33%)
Apr 23, 2007 32.96 33.17 32.73 32.81 2,589,064 -0.36(-1.09%)
Apr 20, 2007 33.45 33.49 32.75 33.17 3,591,185 +0.35(+1.08%)
Apr 19, 2007 32.65 32.93 32.45 32.82 3,397,907 -0.56(-1.68%)
Apr 18, 2007 33.22 33.64 33.16 33.38 5,024,357 -0.14(-0.43%)
Apr 17, 2007 34.21 34.30 33.40 33.52 4,118,174 -0.76(-2.23%)
Apr 16, 2007 34.00 34.32 33.88 34.29 3,246,331 +0.53(+1.58%)
Apr 13, 2007 33.37 33.94 33.22 33.75 4,488,421 +0.47(+1.40%)
Apr 12, 2007 32.53 33.38 32.44 33.29 4,753,311 +0.72(+2.22%)
Apr 11, 2007 33.14 33.21 32.45 32.56 4,093,378 -0.52(-1.56%)
Apr 10, 2007 32.48 33.08 32.44 33.08 3,508,348 +0.38(+1.15%)
Apr 09, 2007 32.80 33.22 32.66 32.70 5,385,679 +0.15(+0.46%)
Apr 05, 2007 32.19 32.75 32.01 32.55 4,604,830 +0.27(+0.84%)
Apr 04, 2007 31.46 32.44 31.45 32.28 4,377,251 +0.46(+1.43%)
Apr 03, 2007 31.89 32.05 31.61 31.83 4,067,598 -0.31(-0.96%)
Apr 02, 2007 31.87 32.17 31.75 32.14 4,047,414 +0.42(+1.34%)
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%)
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.