Indicators

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

15.55 +0.22 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	3.958	3.996	3.892	3.898	28,677,892	-0.05(-1.14%)
Apr 27, 2007	3.930	3.966	3.908	3.943	29,548,480	-0.05(-1.17%)
Apr 26, 2007	4.051	4.054	3.982	3.989	25,742,664	-0.08(-1.91%)
Apr 25, 2007	3.988	4.087	3.963	4.067	28,913,814	+0.12(+2.94%)
Apr 24, 2007	3.944	3.963	3.908	3.951	20,059,910	-0.01(-0.33%)
Apr 23, 2007	3.982	4.007	3.954	3.964	21,430,692	-0.04(-1.09%)
Apr 20, 2007	4.041	4.046	3.956	4.007	29,725,640	+0.04(+1.08%)
Apr 19, 2007	3.945	3.978	3.920	3.965	28,125,806	-0.07(-1.68%)
Apr 18, 2007	4.013	4.064	4.006	4.032	41,588,560	-0.02(-0.43%)
Apr 17, 2007	4.133	4.144	4.035	4.050	34,087,736	-0.09(-2.23%)
Apr 16, 2007	4.108	4.147	4.094	4.142	26,871,146	+0.06(+1.58%)
Apr 13, 2007	4.031	4.101	4.014	4.078	37,152,412	+0.06(+1.40%)
Apr 12, 2007	3.930	4.033	3.920	4.022	39,345,008	+0.09(+2.22%)
Apr 11, 2007	4.004	4.012	3.920	3.934	33,882,488	-0.06(-1.56%)
Apr 10, 2007	3.923	3.997	3.920	3.997	29,039,962	+0.05(+1.15%)
Apr 09, 2007	3.963	4.014	3.946	3.951	44,579,368	+0.02(+0.46%)
Apr 05, 2007	3.889	3.956	3.867	3.933	38,115,972	+0.03(+0.84%)
Apr 04, 2007	3.801	3.919	3.800	3.900	36,232,216	+0.06(+1.43%)
Apr 03, 2007	3.852	3.873	3.819	3.845	33,669,096	-0.04(-0.96%)

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.