Skip to main content

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

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 15.07 15.17 14.33 14.65 40,664,828 -0.04(-0.26%)
Nov 29, 2007 14.83 15.17 14.48 14.69 42,508,620 -0.33(-2.22%)
Nov 28, 2007 14.88 15.02 14.64 15.02 52,287,012 +0.61(+4.27%)
Nov 27, 2007 14.30 14.62 13.89 14.40 55,936,568 +0.03(+0.21%)
Nov 26, 2007 15.14 15.36 14.27 14.37 51,318,036 -0.96(-6.23%)
Nov 23, 2007 15.21 15.38 15.17 15.33 17,860,746 +0.26(+1.76%)
Nov 21, 2007 15.71 15.76 15.01 15.07 52,666,572 -0.91(-5.68%)
Nov 20, 2007 15.43 16.18 15.43 15.97 38,668,552 +0.61(+4.00%)
Nov 19, 2007 15.97 15.97 15.24 15.36 37,651,752 -0.73(-4.55%)
Nov 16, 2007 16.06 16.17 15.65 16.09 45,858,968 +0.91(+6.00%)
Nov 15, 2007 15.70 15.76 14.98 15.18 46,898,916 -0.52(-3.29%)
Nov 14, 2007 16.67 16.69 15.57 15.69 51,839,580 -0.36(-2.22%)
Nov 13, 2007 15.38 16.05 15.17 16.05 71,523,240 +1.61(+11.18%)
Nov 12, 2007 15.87 15.91 14.42 14.44 88,374,368 -1.96(-11.93%)
Nov 09, 2007 17.59 17.90 15.77 16.39 110,425,152 -1.37(-7.72%)
Nov 08, 2007 15.21 18.13 15.21 17.76 160,534,048 +3.66(+25.91%)
Nov 07, 2007 14.51 14.71 13.99 14.11 54,797,488 -0.35(-2.41%)
Nov 06, 2007 14.15 14.48 13.91 14.46 40,040,776 +0.73(+5.28%)
Nov 05, 2007 13.52 13.95 13.36 13.73 42,853,216 -0.46(-3.26%)
Nov 02, 2007 14.38 14.60 13.88 14.19 43,559,004 -0.06(-0.43%)
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.