Indicators

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

15.02 -0.21 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.50	18.56	17.91	18.06	19,930,656	-0.37(-2.02%)
Dec 28, 2007	18.44	18.52	18.15	18.44	42,421,936	+0.26(+1.42%)
Dec 27, 2007	18.34	18.44	17.98	18.18	35,014,916	-0.15(-0.80%)
Dec 26, 2007	17.83	18.41	17.81	18.33	31,367,602	+0.08(+0.44%)
Dec 24, 2007	17.99	18.34	17.84	18.25	18,291,552	+0.50(+2.83%)
Dec 21, 2007	17.61	17.79	17.41	17.74	52,075,168	+0.82(+4.81%)
Dec 20, 2007	17.10	17.31	16.82	16.93	38,548,940	+0.44(+2.64%)
Dec 19, 2007	16.43	16.78	16.14	16.49	45,102,620	+0.14(+0.84%)
Dec 18, 2007	16.16	16.49	15.68	16.36	41,040,960	+0.71(+4.53%)
Dec 17, 2007	16.36	16.46	15.56	15.65	48,281,708	-1.18(-7.00%)
Dec 14, 2007	17.00	17.28	16.47	16.82	37,952,468	-0.51(-2.95%)
Dec 13, 2007	17.43	17.43	16.84	17.34	60,355,324	-0.22(-1.23%)
Dec 12, 2007	17.10	17.93	17.05	17.55	81,712,736	+1.36(+8.41%)
Dec 11, 2007	16.81	17.11	16.02	16.19	56,507,560	-0.28(-1.69%)
Dec 10, 2007	16.62	16.64	16.35	16.47	33,958,484	-0.26(-1.55%)
Dec 07, 2007	17.20	17.20	16.66	16.73	34,925,692	+0.00(+0.03%)
Dec 06, 2007	16.37	16.77	16.20	16.72	28,505,512	+0.63(+3.94%)
Dec 05, 2007	15.69	16.19	15.59	16.09	46,133,844	+1.00(+6.64%)
Dec 04, 2007	14.93	15.33	14.81	15.09	29,960,120	-0.12(-0.76%)

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.