Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2007 10.59 10.63 10.33 10.41 34,928,872 -0.19(-1.83%)
Sep 27, 2007 10.49 10.60 10.40 10.60 35,014,496 +0.20(+1.95%)
Sep 26, 2007 10.37 10.45 10.14 10.40 35,859,940 +0.15(+1.47%)
Sep 25, 2007 10.12 10.25 10.07 10.25 25,406,648 -0.05(-0.51%)
Sep 24, 2007 10.18 10.31 10.12 10.30 34,670,372 +0.22(+2.23%)
Sep 21, 2007 9.934 10.13 9.915 10.08 36,700,684 +0.34(+3.50%)
Sep 20, 2007 9.799 9.946 9.678 9.735 26,635,076 -0.06(-0.66%)
Sep 19, 2007 9.958 10.00 9.748 9.799 41,057,932 +0.07(+0.71%)
Sep 18, 2007 9.298 9.802 9.230 9.730 52,768,072 +0.58(+6.31%)
Sep 17, 2007 9.148 9.221 9.008 9.153 26,760,598 -0.10(-1.04%)
Sep 14, 2007 9.347 9.466 9.154 9.249 29,210,066 -0.16(-1.74%)
Sep 13, 2007 9.327 9.464 9.278 9.414 31,222,028 +0.20(+2.17%)
Sep 12, 2007 9.210 9.390 9.174 9.214 37,395,400 +0.07(+0.80%)
Sep 11, 2007 8.974 9.196 8.890 9.141 29,289,950 +0.35(+3.98%)
Sep 10, 2007 8.840 8.895 8.606 8.791 37,983,464 -0.05(-0.56%)
Sep 07, 2007 8.862 8.926 8.666 8.840 33,649,948 -0.16(-1.82%)
Sep 06, 2007 8.959 9.058 8.913 9.004 38,315,620 +0.23(+2.59%)
Sep 05, 2007 8.757 8.821 8.614 8.777 39,231,268 -0.12(-1.30%)
Sep 04, 2007 8.598 8.944 8.596 8.893 40,870,072 +0.37(+4.33%)
Aug 31, 2007 8.418 8.676 8.381 8.523 59,704,364 +0.35(+4.30%)
Aug 30, 2007 8.015 8.312 7.857 8.172 45,386,288 +0.06(+0.68%)
Aug 29, 2007 7.942 8.121 7.902 8.117 61,878,848 +0.29(+3.72%)
Aug 28, 2007 8.079 8.132 7.795 7.826 48,497,460 -0.40(-4.83%)
Aug 27, 2007 8.172 8.300 8.059 8.223 26,702,632 +0.05(+0.64%)
Aug 24, 2007 7.863 8.224 7.863 8.170 44,589,448 +0.26(+3.33%)
Aug 23, 2007 8.077 8.136 7.753 7.907 61,309,288 +0.03(+0.37%)
Aug 22, 2007 7.641 7.922 7.622 7.878 57,682,972 +0.45(+6.05%)
Aug 21, 2007 7.308 7.498 7.244 7.429 37,498,068 +0.02(+0.34%)
Aug 20, 2007 7.535 7.550 7.215 7.404 50,983,208 -0.05(-0.67%)
Aug 17, 2007 7.698 7.773 7.273 7.454 97,129,872 +0.07(+0.97%)
Aug 16, 2007 7.170 7.382 6.719 7.382 135,666,848 -0.25(-3.34%)
Aug 15, 2007 7.906 8.225 7.626 7.637 73,029,944 -0.42(-5.27%)
Aug 14, 2007 8.398 8.434 8.028 8.061 55,742,892 -0.23(-2.76%)
Aug 13, 2007 8.435 8.522 8.217 8.290 36,252,292 -0.02(-0.25%)
Aug 10, 2007 8.151 8.476 8.114 8.311 61,704,976 -0.22(-2.60%)
Aug 09, 2007 8.482 8.723 8.427 8.533 51,447,336 -0.34(-3.84%)
Aug 08, 2007 8.716 9.037 8.716 8.873 48,597,284 +0.25(+2.93%)
Aug 07, 2007 8.501 8.724 8.413 8.621 44,484,148 +0.01(+0.06%)
Aug 06, 2007 8.435 8.621 8.165 8.615 56,906,076 +0.12(+1.43%)
Aug 03, 2007 8.596 8.975 8.485 8.494 43,852,212 -0.49(-5.48%)
Aug 02, 2007 9.026 9.026 8.792 8.986 36,779,492 +0.19(+2.21%)
Aug 01, 2007 8.855 9.018 8.596 8.792 63,056,464 -0.15(-1.71%)
Jul 31, 2007 9.254 9.404 8.913 8.945 48,500,292 -0.13(-1.46%)
Jul 30, 2007 8.788 9.179 8.738 9.077 52,496,684 +0.32(+3.65%)
Jul 27, 2007 8.917 9.073 8.598 8.757 66,258,456 -0.13(-1.47%)
Jul 26, 2007 9.114 9.189 8.531 8.888 75,852,264 -0.61(-6.43%)
Jul 25, 2007 9.285 9.520 8.915 9.499 60,740,520 +0.21(+2.30%)
Jul 24, 2007 9.759 9.769 9.163 9.285 51,584,692 -0.58(-5.87%)
Jul 23, 2007 9.736 9.875 9.611 9.864 24,246,598 +0.23(+2.43%)
Jul 20, 2007 9.681 9.708 9.500 9.630 25,342,502 -0.05(-0.53%)
Jul 19, 2007 9.715 9.773 9.648 9.681 28,546,490 +0.10(+1.06%)
Jul 18, 2007 9.525 9.612 9.478 9.579 28,867,910 +0.04(+0.38%)
Jul 17, 2007 9.482 9.604 9.455 9.543 34,582,792 +0.09(+0.98%)
Jul 16, 2007 9.560 9.560 9.345 9.451 35,430,240 -0.07(-0.77%)
Jul 13, 2007 9.425 9.630 9.397 9.524 42,328,724 +0.10(+1.11%)
Jul 12, 2007 9.179 9.440 9.116 9.419 40,217,444 +0.35(+3.88%)
Jul 11, 2007 8.935 9.138 8.895 9.068 29,587,354 +0.13(+1.43%)
Jul 10, 2007 9.167 9.109 8.910 8.939 37,236,868 -0.28(-3.08%)
Jul 09, 2007 9.095 9.294 9.121 9.223 22,584,108 +0.16(+1.76%)
Jul 06, 2007 9.069 9.161 9.007 9.063 35,280,776 +0.10(+1.09%)
Jul 05, 2007 8.869 8.989 8.831 8.966 50,934,596 +0.09(+1.06%)
Jul 03, 2007 8.786 8.876 8.704 8.872 22,822,292 +0.20(+2.34%)
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.