Indicators

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

14.82 -0.07 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	12.03	12.08	11.74	11.83	30,735,340	-0.22(-1.83%)
Sep 27, 2007	11.92	12.05	11.82	12.05	30,810,682	+0.23(+1.95%)
Sep 26, 2007	11.78	11.87	11.53	11.82	31,554,624	+0.17(+1.47%)
Sep 25, 2007	11.50	11.65	11.45	11.65	22,356,346	-0.06(-0.51%)
Sep 24, 2007	11.56	11.71	11.50	11.71	30,507,874	+0.26(+2.23%)
Sep 21, 2007	11.29	11.51	11.27	11.45	32,294,428	+0.39(+3.50%)
Sep 20, 2007	11.14	11.30	11.00	11.06	23,437,290	-0.07(-0.66%)
Sep 19, 2007	11.32	11.37	11.08	11.14	36,128,548	+0.08(+0.71%)
Sep 18, 2007	10.57	11.14	10.49	11.06	46,432,776	+0.66(+6.31%)
Sep 17, 2007	10.40	10.48	10.24	10.40	23,547,740	-0.11(-1.04%)
Sep 14, 2007	10.62	10.76	10.40	10.51	25,703,128	-0.19(-1.74%)
Sep 13, 2007	10.60	10.76	10.54	10.70	27,473,534	+0.23(+2.17%)
Sep 12, 2007	10.47	10.67	10.43	10.47	32,905,738	+0.08(+0.80%)
Sep 11, 2007	10.20	10.45	10.10	10.39	25,773,422	+0.40(+3.98%)
Sep 10, 2007	10.05	10.11	9.780	9.990	33,423,196	-0.06(-0.56%)
Sep 07, 2007	10.07	10.14	9.849	10.05	29,609,960	-0.19(-1.82%)
Sep 06, 2007	10.18	10.29	10.13	10.23	33,715,476	+0.26(+2.59%)
Sep 05, 2007	9.952	10.02	9.789	9.974	34,521,192	-0.13(-1.30%)

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.