Skip to main content

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

14.73 +0.08 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 17.97 18.03 17.40 17.55 20,519,080 -0.36(-2.02%)
Dec 28, 2007 17.91 17.99 17.63 17.91 43,674,384 +0.25(+1.42%)
Dec 27, 2007 17.81 17.91 17.46 17.66 36,048,684 -0.14(-0.80%)
Dec 26, 2007 17.32 17.88 17.30 17.80 32,293,686 +0.08(+0.44%)
Dec 24, 2007 17.48 17.81 17.33 17.72 18,831,584 +0.49(+2.83%)
Dec 21, 2007 17.10 17.28 16.91 17.24 53,612,616 +0.79(+4.81%)
Dec 20, 2007 16.61 16.81 16.34 16.44 39,687,044 +0.42(+2.64%)
Dec 19, 2007 15.96 16.30 15.68 16.02 46,434,212 +0.13(+0.84%)
Dec 18, 2007 15.70 16.01 15.23 15.89 42,252,640 +0.69(+4.53%)
Dec 17, 2007 15.89 15.99 15.11 15.20 49,707,156 -1.14(-7.00%)
Dec 14, 2007 16.51 16.78 16.00 16.34 39,072,964 -0.50(-2.95%)
Dec 13, 2007 16.93 16.93 16.36 16.84 62,137,232 -0.21(-1.23%)
Dec 12, 2007 16.61 17.42 16.56 17.05 84,125,192 +1.32(+8.41%)
Dec 11, 2007 16.33 16.62 15.56 15.72 58,175,864 -0.27(-1.69%)
Dec 10, 2007 16.14 16.16 15.88 16.00 34,961,064 -0.25(-1.55%)
Dec 07, 2007 16.70 16.70 16.19 16.25 35,956,824 +0.00(+0.03%)
Dec 06, 2007 15.90 16.29 15.73 16.24 29,347,098 +0.62(+3.94%)
Dec 05, 2007 15.24 15.73 15.14 15.63 47,495,880 +0.97(+6.64%)
Dec 04, 2007 14.50 14.89 14.39 14.65 30,844,650 -0.11(-0.76%)
Dec 03, 2007 14.56 14.77 14.34 14.77 43,884,576 +0.11(+0.72%)
Nov 30, 2007 15.08 15.18 14.34 14.66 40,626,328 -0.04(-0.26%)
Nov 29, 2007 14.85 15.19 14.49 14.70 42,468,372 -0.33(-2.22%)
Nov 28, 2007 14.89 15.03 14.65 15.03 52,237,508 +0.62(+4.27%)
Nov 27, 2007 14.31 14.63 13.91 14.42 55,883,608 +0.03(+0.21%)
Nov 26, 2007 15.16 15.38 14.29 14.39 51,269,448 -0.96(-6.23%)
Nov 23, 2007 15.23 15.39 15.18 15.34 17,843,836 +0.26(+1.76%)
Nov 21, 2007 15.73 15.77 15.02 15.08 52,616,708 -0.91(-5.68%)
Nov 20, 2007 15.44 16.20 15.44 15.99 38,631,944 +0.62(+4.00%)
Nov 19, 2007 15.99 15.99 15.25 15.37 37,616,104 -0.73(-4.55%)
Nov 16, 2007 16.08 16.19 15.66 16.10 45,815,552 +0.91(+6.00%)
Nov 15, 2007 15.72 15.78 15.00 15.19 46,854,516 -0.52(-3.29%)
Nov 14, 2007 16.68 16.71 15.59 15.71 51,790,500 -0.36(-2.22%)
Nov 13, 2007 15.40 16.07 15.18 16.06 71,455,528 +1.62(+11.18%)
Nov 12, 2007 15.88 15.92 14.43 14.45 88,290,696 -1.96(-11.93%)
Nov 09, 2007 17.60 17.92 15.79 16.41 110,320,600 -1.37(-7.72%)
Nov 08, 2007 15.22 18.14 15.22 17.78 160,382,064 +3.66(+25.91%)
Nov 07, 2007 14.53 14.73 14.01 14.12 54,745,604 -0.35(-2.41%)
Nov 06, 2007 14.16 14.50 13.92 14.47 40,002,868 +0.73(+5.28%)
Nov 05, 2007 13.53 13.96 13.38 13.74 42,812,640 -0.46(-3.26%)
Nov 02, 2007 14.39 14.61 13.89 14.21 43,517,760 -0.06(-0.43%)
Nov 01, 2007 14.21 14.38 13.91 14.27 53,019,780 -0.29(-2.02%)
Oct 31, 2007 14.12 14.81 13.98 14.56 47,320,420 +0.64(+4.57%)
Oct 30, 2007 14.28 14.46 13.86 13.92 61,465,152 -0.46(-3.21%)
Oct 29, 2007 14.26 14.57 14.25 14.39 48,863,700 +0.44(+3.17%)
Oct 26, 2007 13.66 13.98 13.57 13.94 36,519,980 +0.59(+4.39%)
Oct 25, 2007 13.21 13.36 12.94 13.36 62,083,440 +0.30(+2.30%)
Oct 24, 2007 12.63 13.07 12.35 13.06 52,503,544 +0.42(+3.36%)
Oct 23, 2007 12.47 12.63 12.31 12.63 33,626,680 +0.49(+4.00%)
Oct 22, 2007 11.83 12.22 11.78 12.15 49,407,452 -0.14(-1.15%)
Oct 19, 2007 13.05 13.09 12.13 12.29 57,699,388 -0.87(-6.64%)
Oct 18, 2007 12.87 13.20 12.77 13.16 46,356,020 +0.19(+1.50%)
Oct 17, 2007 13.13 13.15 12.59 12.97 45,001,200 +0.17(+1.36%)
Oct 16, 2007 12.91 13.09 12.79 12.79 47,759,732 -0.16(-1.22%)
Oct 15, 2007 13.09 13.19 12.74 12.95 38,908,580 +0.15(+1.18%)
Oct 12, 2007 12.62 12.85 12.55 12.80 21,514,132 +0.25(+2.00%)
Oct 11, 2007 12.97 13.06 12.38 12.55 58,024,252 -0.14(-1.14%)
Oct 10, 2007 12.35 12.73 12.31 12.70 37,157,964 +0.34(+2.77%)
Oct 09, 2007 12.18 12.43 12.07 12.35 41,232,604 +0.34(+2.83%)
Oct 08, 2007 12.02 12.05 11.81 12.01 38,637,544 +0.01(+0.10%)
Oct 05, 2007 11.72 12.13 11.67 12.00 48,046,904 +0.41(+3.51%)
Oct 04, 2007 11.41 11.65 11.09 11.59 39,145,812 +0.21(+1.89%)
Oct 03, 2007 11.82 11.85 11.34 11.38 44,264,212 -0.44(-3.70%)
Oct 02, 2007 11.75 11.94 11.56 11.82 27,906,430 -0.08(-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.