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 (%)
Jan 31, 2008 68.57 71.64 67.44 70.73 12,836,870 +1.09(+1.57%)
Jan 30, 2008 68.88 72.82 68.23 69.64 15,054,726 +0.46(+0.66%)
Jan 29, 2008 69.93 70.13 68.33 69.18 12,222,117 -1.13(-1.61%)
Jan 28, 2008 65.72 70.37 65.26 70.31 14,681,040 +3.63(+5.44%)
Jan 25, 2008 66.87 68.19 66.12 66.68 14,215,824 +1.40(+2.14%)
Jan 24, 2008 63.20 66.19 63.00 65.29 20,967,286 +2.61(+4.16%)
Jan 23, 2008 59.32 63.04 57.23 62.68 25,687,274 +1.12(+1.82%)
Jan 22, 2008 57.12 62.41 56.53 61.56 26,560,158 +1.41(+2.34%)
Jan 21, 2008 59.08 60.95 57.80 60.15 0 +0.00(+0.00%)
Jan 18, 2008 59.08 60.95 57.80 60.15 15,124,480 +1.15(+1.96%)
Jan 17, 2008 63.75 64.19 58.30 59.00 18,591,418 -3.52(-5.64%)
Jan 16, 2008 65.98 66.72 61.83 62.52 19,852,554 -4.72(-7.02%)
Jan 15, 2008 69.65 69.67 66.26 67.25 14,005,202 -3.67(-5.18%)
Jan 14, 2008 71.39 71.96 70.25 70.92 6,713,481 +0.03(+0.05%)
Jan 11, 2008 71.64 72.47 70.11 70.88 8,275,961 -1.83(-2.52%)
Jan 10, 2008 72.85 73.20 68.84 72.71 17,247,902 -0.08(-0.11%)
Jan 09, 2008 71.04 72.99 70.29 72.80 12,675,674 +2.46(+3.50%)
Jan 08, 2008 70.32 73.29 69.99 70.34 13,536,817 +1.75(+2.55%)
Jan 07, 2008 70.11 70.65 67.05 68.59 13,121,157 -1.45(-2.07%)
Jan 04, 2008 72.90 73.23 69.62 70.04 12,538,980 -4.38(-5.88%)
Jan 03, 2008 75.22 75.75 74.13 74.42 10,591,344 -1.31(-1.73%)
Jan 02, 2008 74.67 75.93 73.94 75.73 10,834,929 +2.28(+3.10%)
Jan 01, 2008 75.24 75.47 72.83 73.45 0 +0.00(+0.00%)
Dec 31, 2007 75.24 75.47 72.83 73.45 4,901,459 -1.52(-2.02%)
Dec 28, 2007 74.98 75.31 73.81 74.97 10,432,643 +1.05(+1.42%)
Dec 27, 2007 74.56 74.98 73.11 73.92 8,611,066 -0.60(-0.80%)
Dec 26, 2007 72.50 74.86 72.41 74.52 7,714,098 +0.33(+0.44%)
Dec 24, 2007 73.16 74.56 72.54 74.19 4,498,362 +2.04(+2.83%)
Dec 21, 2007 71.60 72.33 70.79 72.15 12,806,620 +3.31(+4.81%)
Dec 20, 2007 69.53 70.37 68.41 68.84 9,480,174 +1.77(+2.64%)
Dec 19, 2007 66.80 68.23 65.65 67.07 11,091,891 +0.56(+0.84%)
Dec 18, 2007 65.71 67.03 63.74 66.51 10,093,025 +2.88(+4.53%)
Dec 17, 2007 66.52 66.93 63.27 63.62 11,873,711 -4.79(-7.00%)
Dec 14, 2007 69.11 70.25 66.98 68.41 9,333,486 -2.08(-2.95%)
Dec 13, 2007 70.87 70.88 68.49 70.49 14,842,923 -0.88(-1.23%)
Dec 12, 2007 69.51 72.91 69.34 71.37 20,095,260 +5.54(+8.41%)
Dec 11, 2007 68.37 69.57 65.12 65.83 13,896,659 -1.13(-1.69%)
Dec 10, 2007 67.56 67.66 66.49 66.96 8,351,263 -1.05(-1.55%)
Dec 07, 2007 69.93 69.93 67.76 68.02 8,589,124 +0.02(+0.03%)
Dec 06, 2007 66.58 68.18 65.87 68.00 7,010,237 +2.58(+3.94%)
Dec 05, 2007 63.81 65.84 63.40 65.42 11,345,496 +4.07(+6.64%)
Dec 04, 2007 60.71 62.32 60.23 61.35 7,367,962 -0.47(-0.76%)
Dec 03, 2007 60.96 61.82 60.02 61.82 10,482,852 +0.44(+0.72%)
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%)
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.