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

13.68 +0.06 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 72.67 73.05 69.53 70.50 17,795,782 -0.28(-0.40%)
May 29, 2008 73.33 73.77 70.67 70.78 19,460,964 -2.59(-3.53%)
May 28, 2008 70.65 73.43 69.09 73.37 17,661,474 +3.05(+4.34%)
May 27, 2008 73.05 73.15 69.74 70.32 15,396,900 -2.06(-2.85%)
May 26, 2008 73.50 73.50 70.90 72.38 0 +0.00(+0.00%)
May 23, 2008 73.50 73.50 70.90 72.38 16,713,509 +0.36(+0.50%)
May 22, 2008 76.65 76.76 71.61 72.02 17,176,680 -3.17(-4.22%)
May 21, 2008 76.60 77.61 74.54 75.19 26,030,864 +1.08(+1.46%)
May 20, 2008 72.63 74.30 71.71 74.11 20,339,276 +1.92(+2.66%)
May 19, 2008 71.11 72.91 70.39 72.19 16,280,977 +1.54(+2.18%)
May 16, 2008 69.18 70.65 68.98 70.65 14,631,727 +2.38(+3.49%)
May 15, 2008 67.06 68.30 66.54 68.27 13,327,101 +2.00(+3.02%)
May 14, 2008 67.72 67.88 66.00 66.27 11,166,870 -1.08(-1.60%)
May 13, 2008 67.61 68.00 66.69 67.35 15,814,642 +1.65(+2.51%)
May 12, 2008 65.16 66.25 63.92 65.70 13,669,108 +1.10(+1.70%)
May 09, 2008 63.86 64.71 62.75 64.60 11,646,828 +0.82(+1.29%)
May 08, 2008 64.20 64.84 62.69 63.78 12,359,416 -62.97(-49.68%)
May 07, 2008 131.48 131.49 125.74 126.75 35,902,000 -3.54(-2.72%)
May 06, 2008 127.11 130.31 126.61 130.29 6,922,383 +3.75(+2.96%)
May 05, 2008 124.99 127.49 124.20 126.54 7,273,166 +2.12(+1.70%)
May 02, 2008 125.70 126.65 122.51 124.42 9,393,529 +2.47(+2.03%)
May 01, 2008 124.94 126.89 117.17 121.95 14,760,626 +0.53(+0.44%)
Apr 30, 2008 118.30 124.72 115.60 121.42 19,038,688 +4.63(+3.96%)
Apr 29, 2008 121.00 121.35 116.36 116.79 10,438,386 -5.97(-4.86%)
Apr 28, 2008 126.03 126.30 122.48 122.76 6,274,285 -0.57(-0.46%)
Apr 25, 2008 123.97 125.19 121.50 123.33 9,080,719 +1.28(+1.05%)
Apr 24, 2008 125.05 125.59 121.24 122.05 10,731,215 -3.70(-2.94%)
Apr 23, 2008 127.21 128.40 125.52 125.75 6,846,117 -1.88(-1.47%)
Apr 22, 2008 128.07 130.92 127.24 127.63 7,765,075 -1.19(-0.92%)
Apr 21, 2008 126.48 129.40 125.61 128.82 7,884,039 +3.33(+2.65%)
Apr 18, 2008 124.49 126.64 122.90 125.49 9,880,374 +0.00(+0.00%)
Apr 17, 2008 121.33 126.07 121.30 125.49 12,074,542 +2.65(+2.16%)
Apr 16, 2008 124.50 124.83 120.46 122.84 10,907,640 -0.26(-0.21%)
Apr 15, 2008 121.43 123.99 119.41 123.10 15,957,916 +0.92(+0.75%)
Apr 14, 2008 112.02 125.29 110.92 122.18 36,682,160 +9.33(+8.27%)
Apr 11, 2008 113.94 114.84 112.21 112.85 5,546,821 -2.32(-2.01%)
Apr 10, 2008 115.03 116.10 113.14 115.17 5,768,680 +0.53(+0.46%)
Apr 09, 2008 114.35 116.25 113.50 114.64 7,705,025 +0.74(+0.65%)
Apr 08, 2008 109.85 114.35 109.33 113.90 6,910,710 +2.80(+2.52%)
Apr 07, 2008 112.74 114.17 110.00 111.10 5,492,648 +0.30(+0.27%)
Apr 04, 2008 110.25 113.75 110.07 110.80 6,678,326 +0.84(+0.76%)
Apr 03, 2008 107.91 112.11 107.34 109.96 6,641,922 +1.49(+1.37%)
Apr 02, 2008 105.57 109.91 105.04 108.47 7,789,880 +3.92(+3.75%)
Apr 01, 2008 102.89 105.50 100.93 104.55 6,866,742 +2.44(+2.39%)
Mar 31, 2008 101.50 103.63 99.80 102.11 7,068,279 +1.21(+1.20%)
Mar 28, 2008 101.79 103.17 100.20 100.90 5,191,691 -0.95(-0.93%)
Mar 27, 2008 105.97 106.15 101.00 101.85 6,176,245 -2.95(-2.81%)
Mar 26, 2008 103.22 105.98 101.65 104.80 9,473,871 +2.36(+2.30%)
Mar 25, 2008 99.89 103.59 99.16 102.44 10,121,509 +4.84(+4.96%)
Mar 24, 2008 97.45 100.53 96.61 97.60 7,520,573 +1.76(+1.84%)
Mar 21, 2008 95.02 96.55 93.10 95.84 12,914,753 +0.00(+0.00%)
Mar 20, 2008 95.02 96.55 93.10 95.84 12,909,053 -1.61(-1.65%)
Mar 19, 2008 106.99 107.03 97.29 97.45 13,458,022 -9.21(-8.63%)
Mar 18, 2008 105.94 107.33 104.35 106.66 9,483,016 +3.09(+2.98%)
Mar 17, 2008 103.51 105.55 101.00 103.57 10,847,857 -4.65(-4.30%)
Mar 14, 2008 112.88 113.10 106.78 108.22 9,436,267 -3.65(-3.26%)
Mar 13, 2008 111.06 112.30 108.20 111.87 8,646,123 -2.51(-2.19%)
Mar 12, 2008 114.74 115.70 112.60 114.38 5,616,576 -0.20(-0.17%)
Mar 11, 2008 112.10 114.70 109.33 114.58 7,397,266 +5.98(+5.51%)
Mar 10, 2008 112.03 112.68 107.99 108.60 6,912,356 -3.07(-2.75%)
Mar 07, 2008 111.55 114.15 110.04 111.67 5,783,152 -1.86(-1.64%)
Mar 06, 2008 117.38 117.99 113.25 113.53 5,373,121 -3.23(-2.77%)
Mar 05, 2008 113.92 117.40 113.63 116.76 7,145,297 +4.21(+3.74%)
Mar 04, 2008 116.76 116.76 110.21 112.55 11,658,778 -4.99(-4.25%)
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.