Skip to main content

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

14.18 -0.29 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 16.71 16.76 16.18 16.31 22,069,404 -0.34(-2.02%)
Dec 28, 2007 16.65 16.73 16.39 16.65 46,974,212 +0.23(+1.42%)
Dec 27, 2007 16.56 16.65 16.24 16.42 38,772,348 -0.13(-0.80%)
Dec 26, 2007 16.10 16.63 16.08 16.55 34,733,644 +0.07(+0.44%)
Dec 24, 2007 16.25 16.56 16.11 16.48 20,254,410 +0.45(+2.83%)
Dec 21, 2007 15.90 16.06 15.72 16.02 57,663,328 +0.74(+4.81%)
Dec 20, 2007 15.44 15.63 15.19 15.29 42,685,608 +0.39(+2.64%)
Dec 19, 2007 14.84 15.15 14.58 14.89 49,942,556 +0.12(+0.84%)
Dec 18, 2007 14.59 14.89 14.16 14.77 45,445,044 +0.64(+4.53%)
Dec 17, 2007 14.77 14.86 14.05 14.13 53,462,792 -1.06(-7.00%)
Dec 14, 2007 15.35 15.60 14.88 15.19 42,025,128 -0.46(-2.95%)
Dec 13, 2007 15.74 15.74 15.21 15.66 66,832,020 -0.20(-1.23%)
Dec 12, 2007 15.44 16.19 15.40 15.85 90,481,288 +1.23(+8.41%)
Dec 11, 2007 15.18 15.45 14.46 14.62 62,571,356 -0.25(-1.69%)
Dec 10, 2007 15.01 15.03 14.77 14.87 37,602,552 -0.23(-1.55%)
Dec 07, 2007 15.53 15.53 15.05 15.11 38,673,548 +0.00(+0.03%)
Dec 06, 2007 14.79 15.14 14.63 15.10 31,564,424 +0.57(+3.94%)
Dec 05, 2007 14.17 14.62 14.08 14.53 51,084,440 +0.90(+6.64%)
Dec 04, 2007 13.48 13.84 13.38 13.63 33,175,124 -0.10(-0.76%)
Dec 03, 2007 13.54 13.73 13.33 13.73 47,200,284 +0.10(+0.72%)
Nov 30, 2007 14.02 14.12 13.34 13.63 43,695,860 -0.04(-0.26%)
Nov 29, 2007 13.80 14.12 13.47 13.67 45,677,080 -0.31(-2.22%)
Nov 28, 2007 13.85 13.98 13.62 13.98 56,184,324 +0.57(+4.27%)
Nov 27, 2007 13.31 13.60 12.93 13.41 60,105,904 +0.03(+0.21%)
Nov 26, 2007 14.09 14.30 13.28 13.38 55,143,124 -0.89(-6.23%)
Nov 23, 2007 14.16 14.31 14.11 14.27 19,192,032 +0.25(+1.76%)
Nov 21, 2007 14.62 14.67 13.97 14.02 56,592,176 -0.84(-5.68%)
Nov 20, 2007 14.36 15.06 14.36 14.86 41,550,788 +0.57(+4.00%)
Nov 19, 2007 14.86 14.86 14.18 14.29 40,458,196 -0.68(-4.55%)
Nov 16, 2007 14.95 15.05 14.56 14.97 49,277,152 +0.85(+6.00%)
Nov 15, 2007 14.61 14.67 13.95 14.12 50,394,616 -0.48(-3.29%)
Nov 14, 2007 15.51 15.53 14.49 14.60 55,703,540 -0.33(-2.22%)
Nov 13, 2007 14.31 14.94 14.12 14.94 76,854,360 +1.50(+11.18%)
Nov 12, 2007 14.77 14.80 13.42 13.43 94,961,520 -1.82(-11.93%)
Nov 09, 2007 16.37 16.66 14.68 15.25 118,655,896 -1.28(-7.72%)
Nov 08, 2007 14.15 16.87 14.15 16.53 172,499,760 +3.40(+25.91%)
Nov 07, 2007 13.50 13.69 13.02 13.13 58,881,920 -0.32(-2.41%)
Nov 06, 2007 13.17 13.48 12.94 13.45 43,025,292 +0.68(+5.28%)
Nov 05, 2007 12.58 12.98 12.44 12.78 46,047,360 -0.43(-3.26%)
Nov 02, 2007 13.38 13.59 12.91 13.21 46,805,756 -0.06(-0.43%)
Nov 01, 2007 13.21 13.37 12.94 13.26 57,025,700 -0.27(-2.02%)
Oct 31, 2007 13.13 13.77 13.00 13.54 50,895,724 +0.59(+4.57%)
Oct 30, 2007 13.27 13.45 12.88 12.95 66,109,164 -0.43(-3.21%)
Oct 29, 2007 13.26 13.55 13.25 13.37 52,555,604 +0.41(+3.17%)
Oct 26, 2007 12.70 13.00 12.62 12.96 39,279,252 +0.54(+4.39%)
Oct 25, 2007 12.28 12.42 12.03 12.42 66,774,168 +0.28(+2.30%)
Oct 24, 2007 11.75 12.15 11.48 12.14 56,470,460 +0.39(+3.36%)
Oct 23, 2007 11.59 11.75 11.44 11.75 36,167,352 +0.45(+4.00%)
Oct 22, 2007 11.00 11.36 10.96 11.29 53,140,444 -0.13(-1.15%)
Oct 19, 2007 12.13 12.17 11.28 11.43 62,058,876 -0.81(-6.64%)
Oct 18, 2007 11.97 12.28 11.87 12.24 49,858,460 +0.18(+1.50%)
Oct 17, 2007 12.21 12.23 11.71 12.06 48,401,276 +0.16(+1.36%)
Oct 16, 2007 12.00 12.17 11.90 11.90 51,368,228 -0.15(-1.22%)
Oct 15, 2007 12.17 12.26 11.84 12.04 41,848,328 +0.14(+1.18%)
Oct 12, 2007 11.73 11.95 11.66 11.90 23,139,638 +0.23(+2.00%)
Oct 11, 2007 12.06 12.14 11.51 11.67 62,408,288 -0.13(-1.14%)
Oct 10, 2007 11.48 11.83 11.44 11.80 39,965,440 +0.32(+2.77%)
Oct 09, 2007 11.32 11.56 11.22 11.48 44,347,940 +0.32(+2.83%)
Oct 08, 2007 11.18 11.20 10.98 11.17 41,556,812 +0.01(+0.10%)
Oct 05, 2007 10.90 11.27 10.85 11.16 51,677,100 +0.38(+3.51%)
Oct 04, 2007 10.60 10.84 10.31 10.78 42,103,484 +0.20(+1.89%)
Oct 03, 2007 10.99 11.01 10.54 10.58 47,608,604 -0.41(-3.70%)
Oct 02, 2007 10.93 11.10 10.75 10.99 30,014,906 -0.07(-0.67%)
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.