Skip to main content

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

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 15.52 15.62 14.75 15.08 39,491,724 -0.04(-0.26%)
Nov 29, 2007 15.27 15.62 14.91 15.12 41,282,324 -0.34(-2.22%)
Nov 28, 2007 15.32 15.47 15.07 15.47 50,778,628 +0.63(+4.27%)
Nov 27, 2007 14.72 15.05 14.31 14.83 54,322,900 +0.03(+0.21%)
Nov 26, 2007 15.59 15.82 14.70 14.80 49,837,604 -0.98(-6.23%)
Nov 23, 2007 15.66 15.84 15.62 15.79 17,345,496 +0.27(+1.76%)
Nov 21, 2007 16.18 16.23 15.45 15.51 51,147,240 -0.93(-5.68%)
Nov 20, 2007 15.88 16.67 15.88 16.45 37,553,036 +0.63(+4.00%)
Nov 19, 2007 16.45 16.45 15.69 15.81 36,565,568 -0.75(-4.55%)
Nov 16, 2007 16.54 16.65 16.11 16.57 44,536,020 +0.94(+6.00%)
Nov 15, 2007 16.17 16.23 15.43 15.63 45,545,972 -0.53(-3.29%)
Nov 14, 2007 17.16 17.19 16.04 16.16 50,344,104 -0.37(-2.22%)
Nov 13, 2007 15.84 16.53 15.62 16.53 69,459,928 +1.66(+11.18%)
Nov 12, 2007 16.34 16.38 14.85 14.86 85,824,928 -2.01(-11.93%)
Nov 09, 2007 18.11 18.43 16.24 16.88 107,239,592 -1.41(-7.72%)
Nov 08, 2007 15.66 18.66 15.66 18.29 155,902,928 +3.76(+25.91%)
Nov 07, 2007 14.94 15.15 14.41 14.53 53,216,680 -0.36(-2.41%)
Nov 06, 2007 14.57 14.91 14.32 14.88 38,885,676 +0.75(+5.28%)
Nov 05, 2007 13.92 14.36 13.76 14.14 41,616,976 -0.48(-3.26%)
Nov 02, 2007 14.81 15.03 14.29 14.61 42,302,404 -0.06(-0.43%)
Nov 01, 2007 14.61 14.79 14.31 14.68 51,539,052 -0.30(-2.02%)
Oct 31, 2007 14.53 15.24 14.38 14.98 45,998,864 +0.65(+4.57%)
Oct 30, 2007 14.69 14.88 14.25 14.32 59,748,564 -0.47(-3.21%)
Oct 29, 2007 14.67 14.99 14.66 14.80 47,499,040 +0.45(+3.17%)
Oct 26, 2007 14.05 14.38 13.96 14.34 35,500,056 +0.60(+4.39%)
Oct 25, 2007 13.58 13.75 13.31 13.74 60,349,584 +0.31(+2.30%)
Oct 24, 2007 13.00 13.45 12.71 13.43 51,037,236 +0.44(+3.36%)
Oct 23, 2007 12.83 13.00 12.66 13.00 32,687,562 +0.50(+4.00%)
Oct 22, 2007 12.17 12.57 12.12 12.50 48,027,608 -0.15(-1.15%)
Oct 19, 2007 13.42 13.47 12.48 12.64 56,087,968 -0.90(-6.64%)
Oct 18, 2007 13.24 13.58 13.14 13.54 45,061,396 +0.20(+1.50%)
Oct 17, 2007 13.50 13.53 12.95 13.34 43,744,416 +0.18(+1.36%)
Oct 16, 2007 13.28 13.47 13.16 13.16 46,425,908 -0.16(-1.22%)
Oct 15, 2007 13.47 13.57 13.11 13.32 37,821,948 +0.16(+1.18%)
Oct 12, 2007 12.98 13.22 12.91 13.17 20,913,290 +0.26(+2.00%)
Oct 11, 2007 13.34 13.43 12.74 12.91 56,403,764 -0.15(-1.14%)
Oct 10, 2007 12.70 13.09 12.66 13.06 36,120,220 +0.35(+2.77%)
Oct 09, 2007 12.53 12.79 12.41 12.71 40,081,064 +0.35(+2.83%)
Oct 08, 2007 12.37 12.39 12.15 12.36 37,558,484 +0.01(+0.10%)
Oct 05, 2007 12.06 12.47 12.01 12.35 46,705,060 +0.42(+3.51%)
Oct 04, 2007 11.73 11.99 11.41 11.93 38,052,556 +0.22(+1.89%)
Oct 03, 2007 12.16 12.19 11.67 11.71 43,028,008 -0.45(-3.70%)
Oct 02, 2007 12.09 12.28 11.89 12.16 27,127,064 -0.08(-0.67%)
Oct 01, 2007 11.89 12.29 11.86 12.24 38,131,724 +0.41(+3.48%)
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.