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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2007 14.30 14.99 14.15 14.74 46,746,028 +0.64(+4.57%)
Oct 30, 2007 14.45 14.64 14.03 14.09 60,719,064 -0.47(-3.21%)
Oct 29, 2007 14.44 14.75 14.42 14.56 48,270,572 +0.45(+3.17%)
Oct 26, 2007 13.83 14.15 13.74 14.12 36,076,684 +0.59(+4.39%)
Oct 25, 2007 13.37 13.53 13.10 13.52 61,329,848 +0.30(+2.30%)
Oct 24, 2007 12.79 13.23 12.50 13.22 51,866,236 +0.43(+3.36%)
Oct 23, 2007 12.62 12.79 12.46 12.79 33,218,508 +0.49(+4.00%)
Oct 22, 2007 11.97 12.37 11.93 12.30 48,807,724 -0.14(-1.15%)
Oct 19, 2007 13.21 13.25 12.28 12.44 56,999,008 -0.88(-6.64%)
Oct 18, 2007 13.03 13.37 12.93 13.32 45,793,332 +0.20(+1.50%)
Oct 17, 2007 13.29 13.31 12.75 13.13 44,454,960 +0.18(+1.36%)
Oct 16, 2007 13.07 13.25 12.95 12.95 47,180,004 -0.16(-1.22%)
Oct 15, 2007 13.25 13.35 12.90 13.11 38,436,296 +0.15(+1.18%)
Oct 12, 2007 12.77 13.01 12.70 12.96 21,252,986 +0.25(+2.00%)
Oct 11, 2007 13.13 13.22 12.53 12.70 57,319,932 -0.15(-1.14%)
Oct 10, 2007 12.50 12.88 12.46 12.85 36,706,924 +0.35(+2.77%)
Oct 09, 2007 12.33 12.58 12.21 12.50 40,732,104 +0.34(+2.83%)
Oct 08, 2007 12.17 12.19 11.96 12.16 38,168,548 +0.01(+0.10%)
Oct 05, 2007 11.87 12.27 11.82 12.15 47,463,692 +0.41(+3.51%)
Oct 04, 2007 11.55 11.80 11.23 11.74 38,670,648 +0.22(+1.89%)
Oct 03, 2007 11.96 11.99 11.48 11.52 43,726,916 -0.44(-3.70%)
Oct 02, 2007 11.90 12.09 11.70 11.96 27,567,690 -0.08(-0.67%)
Oct 01, 2007 11.70 12.09 11.67 12.04 38,751,100 +0.41(+3.48%)
Sep 28, 2007 11.84 11.89 11.55 11.64 31,234,576 -0.22(-1.83%)
Sep 27, 2007 11.73 11.86 11.63 11.85 31,311,142 +0.23(+1.95%)
Sep 26, 2007 11.60 11.68 11.34 11.63 32,067,168 +0.17(+1.47%)
Sep 25, 2007 11.31 11.47 11.26 11.46 22,719,482 -0.06(-0.51%)
Sep 24, 2007 11.38 11.53 11.31 11.52 31,003,416 +0.25(+2.23%)
Sep 21, 2007 11.11 11.33 11.09 11.27 32,818,988 +0.38(+3.50%)
Sep 20, 2007 10.96 11.12 10.82 10.89 23,817,984 -0.07(-0.66%)
Sep 19, 2007 11.14 11.18 10.90 10.96 36,715,384 +0.08(+0.71%)
Sep 18, 2007 10.40 10.96 10.32 10.88 47,186,988 +0.65(+6.31%)
Sep 17, 2007 10.23 10.31 10.07 10.24 23,930,228 -0.11(-1.04%)
Sep 14, 2007 10.45 10.59 10.24 10.34 26,120,626 -0.18(-1.74%)
Sep 13, 2007 10.43 10.58 10.38 10.53 27,919,788 +0.22(+2.17%)
Sep 12, 2007 10.30 10.50 10.26 10.30 33,440,228 +0.08(+0.80%)
Sep 11, 2007 10.04 10.28 9.941 10.22 26,192,060 +0.39(+3.98%)
Sep 10, 2007 9.886 9.947 9.624 9.830 33,966,092 -0.06(-0.56%)
Sep 07, 2007 9.910 9.981 9.692 9.886 30,090,918 -0.18(-1.82%)
Sep 06, 2007 10.02 10.13 9.967 10.07 34,263,120 +0.25(+2.59%)
Sep 05, 2007 9.793 9.864 9.633 9.815 35,081,924 -0.13(-1.30%)
Sep 04, 2007 9.614 10.00 9.613 9.944 36,547,396 +0.41(+4.33%)
Aug 31, 2007 9.414 9.702 9.372 9.531 53,389,652 +0.39(+4.30%)
Aug 30, 2007 8.963 9.295 8.787 9.138 40,585,948 +0.06(+0.68%)
Aug 29, 2007 8.881 9.081 8.836 9.077 55,334,152 +0.33(+3.72%)
Aug 28, 2007 9.035 9.094 8.717 8.751 43,368,064 -0.44(-4.83%)
Aug 27, 2007 9.138 9.282 9.012 9.195 23,878,394 +0.06(+0.64%)
Aug 24, 2007 8.793 9.197 8.793 9.137 39,873,388 +0.29(+3.33%)
Aug 23, 2007 9.032 9.098 8.670 8.842 54,824,832 +0.03(+0.37%)
Aug 22, 2007 8.545 8.859 8.523 8.810 51,582,056 +0.50(+6.05%)
Aug 21, 2007 8.172 8.385 8.101 8.307 33,532,034 +0.03(+0.34%)
Aug 20, 2007 8.426 8.443 8.069 8.280 45,590,904 -0.06(-0.67%)
Aug 17, 2007 8.608 8.693 8.133 8.335 86,856,808 +0.08(+0.97%)
Aug 16, 2007 8.018 8.255 7.514 8.255 121,317,864 -0.29(-3.34%)
Aug 15, 2007 8.841 9.198 8.528 8.540 65,305,836 -0.47(-5.27%)
Aug 14, 2007 9.391 9.431 8.978 9.015 49,847,172 -0.26(-2.76%)
Aug 13, 2007 9.433 9.530 9.189 9.271 32,418,020 -0.02(-0.25%)
Aug 10, 2007 9.115 9.479 9.073 9.294 55,178,668 -0.25(-2.60%)
Aug 09, 2007 9.485 9.755 9.423 9.542 46,005,944 -0.38(-3.84%)
Aug 08, 2007 9.747 10.11 9.747 9.923 43,457,328 +0.28(+2.93%)
Aug 07, 2007 9.507 9.756 9.408 9.641 39,779,224 +0.01(+0.06%)
Aug 06, 2007 9.433 9.641 9.130 9.634 50,887,332 +0.14(+1.43%)
Aug 03, 2007 9.613 10.04 9.488 9.499 39,214,124 -0.55(-5.48%)
Aug 02, 2007 10.09 10.09 9.832 10.05 32,889,462 +0.22(+2.21%)
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.