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

11.05 -0.14 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 75.42 79.51 73.70 77.41 29,863,222 +2.95(+3.96%)
Apr 29, 2008 77.14 77.36 74.18 74.46 16,373,178 -3.81(-4.86%)
Apr 28, 2008 80.35 80.52 78.08 78.26 9,841,559 -0.36(-0.46%)
Apr 25, 2008 79.03 79.81 77.46 78.63 14,243,603 +0.82(+1.05%)
Apr 24, 2008 79.72 80.07 77.29 77.81 16,832,496 -2.36(-2.94%)
Apr 23, 2008 81.10 81.86 80.02 80.17 10,738,508 -1.20(-1.47%)
Apr 22, 2008 81.65 83.47 81.12 81.37 12,179,944 -0.76(-0.92%)
Apr 21, 2008 80.63 82.50 80.08 82.13 12,366,546 +2.12(+2.65%)
Apr 18, 2008 79.37 80.74 78.35 80.00 15,497,906 +0.00(+0.00%)
Apr 17, 2008 77.35 80.37 77.33 80.00 18,939,578 +1.69(+2.16%)
Apr 16, 2008 79.37 79.58 76.80 78.31 17,109,228 -0.17(-0.21%)
Apr 15, 2008 77.42 79.05 76.13 78.48 25,030,862 +0.59(+0.75%)
Apr 14, 2008 71.42 79.88 70.71 77.89 57,537,972 +5.95(+8.27%)
Apr 11, 2008 72.64 73.21 71.54 71.95 8,700,492 -1.48(-2.01%)
Apr 10, 2008 73.33 74.02 72.13 73.42 9,048,490 +0.34(+0.46%)
Apr 09, 2008 72.90 74.11 72.36 73.09 12,085,752 +0.47(+0.65%)
Apr 08, 2008 70.03 72.90 69.70 72.61 10,839,826 +1.79(+2.52%)
Apr 07, 2008 71.88 72.79 70.13 70.83 8,615,518 +0.19(+0.27%)
Apr 04, 2008 70.29 72.52 70.17 70.64 10,475,319 +0.54(+0.76%)
Apr 03, 2008 68.80 71.47 68.43 70.10 10,418,217 +0.95(+1.37%)
Apr 02, 2008 67.30 70.07 66.97 69.15 12,218,852 +2.50(+3.75%)
Apr 01, 2008 65.60 67.26 64.35 66.65 10,770,860 +1.56(+2.39%)
Mar 31, 2008 64.71 66.07 63.63 65.10 11,086,981 +0.77(+1.20%)
Mar 28, 2008 64.89 65.77 63.88 64.33 8,143,451 -0.61(-0.93%)
Mar 27, 2008 67.56 67.67 64.39 64.93 9,687,777 -1.88(-2.81%)
Mar 26, 2008 65.81 67.57 64.80 66.81 14,860,284 +1.50(+2.30%)
Mar 25, 2008 63.68 66.04 63.22 65.31 15,876,139 +3.09(+4.96%)
Mar 24, 2008 62.13 64.09 61.59 62.22 11,796,429 +1.12(+1.84%)
Mar 21, 2008 60.58 61.55 59.35 61.10 20,257,496 +0.00(+0.00%)
Mar 20, 2008 60.58 61.55 59.35 61.10 20,248,554 -1.03(-1.65%)
Mar 19, 2008 68.21 68.23 62.03 62.13 21,109,642 -5.87(-8.63%)
Mar 18, 2008 67.54 68.43 66.53 68.00 14,874,628 +1.97(+2.98%)
Mar 17, 2008 65.99 67.29 64.39 66.03 17,015,456 -2.96(-4.30%)
Mar 14, 2008 71.96 72.10 68.08 68.99 14,801,300 -2.33(-3.26%)
Mar 13, 2008 70.80 71.59 68.98 71.32 13,561,916 -1.60(-2.19%)
Mar 12, 2008 73.15 73.76 71.79 72.92 8,809,906 -0.13(-0.17%)
Mar 11, 2008 71.47 73.12 69.70 73.05 11,603,016 +3.81(+5.51%)
Mar 10, 2008 71.42 71.84 68.85 69.24 10,842,408 -1.96(-2.75%)
Mar 07, 2008 71.12 72.77 70.15 71.19 9,071,190 -1.19(-1.64%)
Mar 06, 2008 74.83 75.22 72.20 72.38 8,428,034 -2.06(-2.77%)
Mar 05, 2008 72.63 74.85 72.44 74.44 11,207,788 +2.68(+3.74%)
Mar 04, 2008 74.44 74.44 70.26 71.75 18,287,430 -3.18(-4.25%)
Mar 03, 2008 73.26 76.07 72.98 74.94 12,030,977 +0.13(+0.17%)
Feb 29, 2008 78.42 78.80 74.07 74.81 16,151,940 -4.79(-6.02%)
Feb 28, 2008 79.18 79.88 78.35 79.60 9,829,840 -0.10(-0.12%)
Feb 27, 2008 77.29 80.00 77.20 79.70 16,712,422 +2.08(+2.68%)
Feb 26, 2008 75.76 78.25 75.02 77.62 12,000,770 +1.18(+1.54%)
Feb 25, 2008 75.23 76.65 74.74 76.44 8,271,611 +0.86(+1.14%)
Feb 22, 2008 76.53 76.53 73.95 75.58 9,413,069 +0.22(+0.30%)
Feb 21, 2008 77.45 77.71 75.10 75.36 11,416,438 -1.49(-1.94%)
Feb 20, 2008 74.14 77.10 74.14 76.85 12,233,113 +1.84(+2.45%)
Feb 19, 2008 75.99 76.85 74.50 75.01 11,715,261 +2.05(+2.80%)
Feb 18, 2008 73.17 73.55 71.63 72.97 0 +0.00(+0.00%)
Feb 15, 2008 73.17 73.55 71.63 72.97 9,177,690 -0.50(-0.68%)
Feb 14, 2008 74.76 75.53 73.23 73.46 9,142,262 -1.22(-1.64%)
Feb 13, 2008 73.44 75.13 72.95 74.69 9,404,241 +2.17(+2.99%)
Feb 12, 2008 73.87 75.20 71.75 72.52 11,663,380 -0.86(-1.17%)
Feb 11, 2008 71.34 73.58 70.90 73.38 11,899,734 +2.25(+3.16%)
Feb 08, 2008 70.15 71.72 69.89 71.13 9,690,935 -0.02(-0.03%)
Feb 07, 2008 69.89 71.63 68.83 71.15 14,388,056 +3.56(+5.27%)
Feb 06, 2008 68.28 69.49 67.26 67.58 10,708,187 -0.29(-0.43%)
Feb 05, 2008 70.80 70.80 67.32 67.88 13,120,959 -4.73(-6.51%)
Feb 04, 2008 72.60 73.60 71.60 72.61 5,664,750 +0.53(+0.73%)
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.