Skip to main content

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

15.21 +0.28 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 16.99 17.35 16.71 17.09 42,224,468 +0.20(+1.20%)
Mar 28, 2008 17.04 17.27 16.77 16.89 31,014,110 -0.16(-0.93%)
Mar 27, 2008 17.74 17.77 16.91 17.05 36,895,636 -0.49(-2.81%)
Mar 26, 2008 17.28 17.74 17.02 17.54 56,594,988 +0.40(+2.30%)
Mar 25, 2008 16.72 17.34 16.60 17.15 60,463,844 +0.81(+4.96%)
Mar 24, 2008 16.31 16.83 16.17 16.34 44,926,380 +0.29(+1.84%)
Mar 21, 2008 15.91 16.16 15.58 16.04 77,150,120 +0.00(+0.00%)
Mar 20, 2008 15.91 16.16 15.58 16.04 77,116,064 -0.27(-1.65%)
Mar 19, 2008 17.91 17.92 16.29 16.31 80,395,496 -1.54(-8.63%)
Mar 18, 2008 17.73 17.97 17.47 17.85 56,649,616 +0.52(+2.98%)
Mar 17, 2008 17.33 17.67 16.91 17.34 64,802,900 -0.78(-4.30%)
Mar 14, 2008 18.90 18.93 17.87 18.12 56,370,348 -0.61(-3.26%)
Mar 13, 2008 18.59 18.80 18.11 18.73 51,650,188 -0.42(-2.19%)
Mar 12, 2008 19.21 19.37 18.85 19.15 33,552,288 -0.03(-0.17%)
Mar 11, 2008 18.77 19.20 18.30 19.18 44,189,768 +1.00(+5.51%)
Mar 10, 2008 18.75 18.86 18.08 18.18 41,293,016 -0.51(-2.75%)
Mar 07, 2008 18.67 19.11 18.42 18.69 34,547,380 -0.31(-1.64%)
Mar 06, 2008 19.65 19.75 18.96 19.00 32,097,936 -0.54(-2.77%)
Mar 05, 2008 19.07 19.65 19.02 19.55 42,684,556 +0.70(+3.74%)
Mar 04, 2008 19.55 19.55 18.45 18.84 69,647,176 -0.84(-4.25%)
Mar 03, 2008 19.24 19.97 19.16 19.68 45,819,648 +0.03(+0.17%)
Feb 29, 2008 20.59 20.69 19.45 19.64 61,514,224 -1.26(-6.02%)
Feb 28, 2008 20.79 20.97 20.57 20.90 37,436,676 -0.03(-0.12%)
Feb 27, 2008 20.30 21.01 20.27 20.93 63,648,804 +0.55(+2.68%)
Feb 26, 2008 19.89 20.55 19.70 20.38 45,704,604 +0.31(+1.54%)
Feb 25, 2008 19.75 20.13 19.63 20.07 31,502,206 +0.23(+1.14%)
Feb 22, 2008 20.09 20.09 19.42 19.84 35,849,416 +0.06(+0.30%)
Feb 21, 2008 20.34 20.40 19.72 19.79 43,479,192 -0.39(-1.94%)
Feb 20, 2008 19.47 20.25 19.47 20.18 46,589,480 +0.48(+2.45%)
Feb 19, 2008 19.95 20.18 19.56 19.70 44,617,252 +0.54(+2.80%)
Feb 18, 2008 19.21 19.31 18.81 19.16 0 +0.00(+0.00%)
Feb 15, 2008 19.21 19.31 18.81 19.16 34,952,980 -0.13(-0.68%)
Feb 14, 2008 19.63 19.83 19.23 19.29 34,818,056 -0.32(-1.64%)
Feb 13, 2008 19.28 19.73 19.16 19.61 35,815,796 +0.57(+2.99%)
Feb 12, 2008 19.40 19.74 18.84 19.04 44,419,664 -0.23(-1.17%)
Feb 11, 2008 18.73 19.32 18.62 19.27 45,319,816 +0.59(+3.16%)
Feb 08, 2008 18.42 18.83 18.35 18.68 36,907,660 -0.00(-0.03%)
Feb 07, 2008 18.35 18.81 18.07 18.68 54,796,520 +0.94(+5.27%)
Feb 06, 2008 17.93 18.25 17.66 17.75 40,781,836 -0.08(-0.43%)
Feb 05, 2008 18.59 18.59 17.68 17.82 49,970,816 -1.24(-6.52%)
Feb 04, 2008 19.06 19.33 18.80 19.06 21,574,046 +0.14(+0.73%)
Feb 01, 2008 18.71 19.03 18.54 18.93 39,864,936 +0.35(+1.89%)
Jan 31, 2008 18.01 18.82 17.71 18.57 48,878,472 +0.29(+1.56%)
Jan 30, 2008 18.09 19.12 17.92 18.29 57,323,316 +0.12(+0.66%)
Jan 29, 2008 18.37 18.42 17.95 18.17 46,537,700 -0.30(-1.61%)
Jan 28, 2008 17.26 18.48 17.14 18.47 55,900,448 +0.95(+5.44%)
Jan 25, 2008 17.56 17.91 17.36 17.51 54,129,064 +0.37(+2.14%)
Jan 24, 2008 16.60 17.38 16.55 17.15 79,836,360 +0.68(+4.16%)
Jan 23, 2008 15.58 16.56 15.03 16.46 97,808,472 +0.29(+1.82%)
Jan 22, 2008 15.00 16.39 14.85 16.17 101,132,128 +0.37(+2.34%)
Jan 21, 2008 15.52 16.01 15.18 15.80 0 +0.00(+0.00%)
Jan 18, 2008 15.52 16.01 15.18 15.80 57,588,920 +0.30(+1.96%)
Jan 17, 2008 16.74 16.86 15.31 15.49 70,789,856 -0.93(-5.64%)
Jan 16, 2008 17.33 17.52 16.24 16.42 75,591,832 -1.24(-7.02%)
Jan 15, 2008 18.29 18.30 17.40 17.66 53,327,088 -0.96(-5.18%)
Jan 14, 2008 18.75 18.90 18.45 18.62 25,562,674 +0.01(+0.05%)
Jan 11, 2008 18.82 19.03 18.41 18.62 31,512,068 -0.48(-2.52%)
Jan 10, 2008 19.13 19.23 18.08 19.10 65,674,192 -0.02(-0.11%)
Jan 09, 2008 18.66 19.17 18.46 19.12 48,264,692 +0.65(+3.50%)
Jan 08, 2008 18.47 19.25 18.38 18.47 51,543,632 +0.46(+2.55%)
Jan 07, 2008 18.41 18.55 17.61 18.01 49,960,940 -0.38(-2.07%)
Jan 04, 2008 19.15 19.23 18.28 18.40 47,744,208 -1.15(-5.88%)
Jan 03, 2008 19.75 19.89 19.47 19.55 40,328,264 -0.34(-1.73%)
Jan 02, 2008 19.61 19.94 19.42 19.89 41,255,756 +0.60(+3.10%)
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.