Skip to main content

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

13.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 14.11 14.80 13.96 14.55 47,365,264 +0.64(+4.57%)
Oct 30, 2007 14.26 14.45 13.84 13.91 61,523,404 -0.46(-3.21%)
Oct 29, 2007 14.25 14.56 14.23 14.37 48,910,004 +0.44(+3.17%)
Oct 26, 2007 13.65 13.97 13.56 13.93 36,554,588 +0.59(+4.39%)
Oct 25, 2007 13.19 13.35 12.93 13.34 62,142,276 +0.30(+2.30%)
Oct 24, 2007 12.62 13.06 12.34 13.05 52,553,304 +0.42(+3.36%)
Oct 23, 2007 12.46 12.62 12.30 12.62 33,658,548 +0.49(+4.00%)
Oct 22, 2007 11.82 12.20 11.77 12.14 49,454,276 -0.14(-1.15%)
Oct 19, 2007 13.03 13.08 12.12 12.28 57,754,068 -0.87(-6.64%)
Oct 18, 2007 12.86 13.19 12.76 13.15 46,399,952 +0.19(+1.50%)
Oct 17, 2007 13.12 13.14 12.58 12.96 45,043,848 +0.17(+1.36%)
Oct 16, 2007 12.90 13.08 12.78 12.78 47,804,992 -0.16(-1.22%)
Oct 15, 2007 13.08 13.18 12.73 12.94 38,945,456 +0.15(+1.18%)
Oct 12, 2007 12.61 12.84 12.53 12.79 21,534,520 +0.25(+2.00%)
Oct 11, 2007 12.96 13.04 12.37 12.54 58,079,240 -0.14(-1.14%)
Oct 10, 2007 12.34 12.72 12.29 12.68 37,193,176 +0.34(+2.77%)
Oct 09, 2007 12.17 12.42 12.05 12.34 41,271,676 +0.34(+2.83%)
Oct 08, 2007 12.01 12.04 11.80 12.00 38,674,160 +0.01(+0.10%)
Oct 05, 2007 11.71 12.11 11.66 11.99 48,092,436 +0.41(+3.51%)
Oct 04, 2007 11.39 11.64 11.08 11.58 39,182,912 +0.21(+1.89%)
Oct 03, 2007 11.81 11.83 11.33 11.37 44,306,160 -0.44(-3.70%)
Oct 02, 2007 11.74 11.93 11.55 11.81 27,932,876 -0.08(-0.67%)
Oct 01, 2007 11.55 11.93 11.51 11.88 39,264,428 +0.40(+3.48%)
Sep 28, 2007 11.68 11.73 11.40 11.48 31,648,336 -0.21(-1.83%)
Sep 27, 2007 11.58 11.70 11.48 11.70 31,725,916 +0.22(+1.95%)
Sep 26, 2007 11.44 11.53 11.20 11.48 32,491,956 +0.17(+1.47%)
Sep 25, 2007 11.17 11.32 11.12 11.31 23,020,444 -0.06(-0.51%)
Sep 24, 2007 11.23 11.38 11.16 11.37 31,414,114 +0.25(+2.23%)
Sep 21, 2007 10.96 11.18 10.94 11.12 33,253,736 +0.38(+3.50%)
Sep 20, 2007 10.82 10.98 10.68 10.74 24,133,496 -0.07(-0.66%)
Sep 19, 2007 10.99 11.04 10.76 10.82 37,201,748 +0.08(+0.71%)
Sep 18, 2007 10.26 10.82 10.19 10.74 47,812,064 +0.64(+6.31%)
Sep 17, 2007 10.10 10.18 9.942 10.10 24,247,228 -0.11(-1.04%)
Sep 14, 2007 10.32 10.45 10.10 10.21 26,466,642 -0.18(-1.74%)
Sep 13, 2007 10.29 10.45 10.24 10.39 28,289,638 +0.22(+2.17%)
Sep 12, 2007 10.16 10.36 10.12 10.17 33,883,204 +0.08(+0.80%)
Sep 11, 2007 9.904 10.15 9.811 10.09 26,539,024 +0.39(+3.98%)
Sep 10, 2007 9.756 9.817 9.498 9.702 34,416,036 -0.05(-0.56%)
Sep 07, 2007 9.781 9.851 9.565 9.756 30,489,528 -0.18(-1.82%)
Sep 06, 2007 9.887 9.997 9.837 9.937 34,716,996 +0.25(+2.59%)
Sep 05, 2007 9.665 9.735 9.507 9.687 35,546,648 -0.13(-1.30%)
Sep 04, 2007 9.489 9.871 9.487 9.814 37,031,532 +0.41(+4.33%)
Aug 31, 2007 9.291 9.575 9.250 9.407 54,096,900 +0.39(+4.30%)
Aug 30, 2007 8.845 9.174 8.672 9.019 41,123,584 +0.06(+0.68%)
Aug 29, 2007 8.765 8.962 8.721 8.958 56,067,156 +0.32(+3.72%)
Aug 28, 2007 8.917 8.975 8.603 8.637 43,942,556 -0.44(-4.83%)
Aug 27, 2007 9.019 9.160 8.894 9.075 24,194,708 +0.06(+0.64%)
Aug 24, 2007 8.678 9.077 8.678 9.017 40,401,584 +0.29(+3.33%)
Aug 23, 2007 8.914 8.979 8.556 8.727 55,551,088 +0.03(+0.37%)
Aug 22, 2007 8.433 8.743 8.412 8.695 52,265,356 +0.50(+6.05%)
Aug 21, 2007 8.065 8.275 7.995 8.199 33,976,228 +0.03(+0.34%)
Aug 20, 2007 8.316 8.333 7.963 8.171 46,194,840 -0.05(-0.67%)
Aug 17, 2007 8.495 8.579 8.027 8.226 88,007,384 +0.08(+0.97%)
Aug 16, 2007 7.913 8.147 7.415 8.147 122,924,944 -0.28(-3.34%)
Aug 15, 2007 8.725 9.078 8.416 8.429 66,170,932 -0.47(-5.27%)
Aug 14, 2007 9.268 9.308 8.861 8.897 50,507,492 -0.25(-2.76%)
Aug 13, 2007 9.309 9.405 9.069 9.150 32,847,458 -0.02(-0.25%)
Aug 10, 2007 8.996 9.355 8.955 9.172 55,909,612 -0.24(-2.60%)
Aug 09, 2007 9.361 9.627 9.300 9.417 46,615,376 -0.38(-3.84%)
Aug 08, 2007 9.620 9.974 9.620 9.793 44,033,000 +0.28(+2.93%)
Aug 07, 2007 9.382 9.629 9.285 9.515 40,306,172 +0.01(+0.06%)
Aug 06, 2007 9.309 9.515 9.011 9.509 51,561,428 +0.13(+1.43%)
Aug 03, 2007 9.487 9.906 9.364 9.375 39,733,588 -0.54(-5.48%)
Aug 02, 2007 9.962 9.962 9.703 9.918 33,325,144 +0.21(+2.21%)
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.