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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2007 10.34 10.51 9.960 9.995 43,404,044 -0.15(-1.46%)
Jul 30, 2007 9.820 10.26 9.764 10.14 46,980,508 +0.36(+3.65%)
Jul 27, 2007 9.964 10.14 9.607 9.786 59,296,240 -0.15(-1.47%)
Jul 26, 2007 10.18 10.27 9.533 9.932 67,881,968 -0.68(-6.43%)
Jul 25, 2007 10.38 10.64 9.961 10.61 54,358,112 +0.24(+2.30%)
Jul 24, 2007 10.91 10.92 10.24 10.38 46,164,348 -0.65(-5.87%)
Jul 23, 2007 10.88 11.03 10.74 11.02 21,698,846 +0.26(+2.43%)
Jul 20, 2007 10.82 10.85 10.62 10.76 22,679,598 -0.06(-0.53%)
Jul 19, 2007 10.86 10.92 10.78 10.82 25,546,920 +0.11(+1.07%)
Jul 18, 2007 10.64 10.74 10.59 10.70 25,834,568 +0.04(+0.38%)
Jul 17, 2007 10.60 10.73 10.56 10.66 30,948,948 +0.10(+0.98%)
Jul 16, 2007 10.68 10.68 10.44 10.56 31,707,348 -0.08(-0.77%)
Jul 13, 2007 10.53 10.76 10.50 10.64 37,880,964 +0.12(+1.11%)
Jul 12, 2007 10.26 10.55 10.19 10.52 35,991,528 +0.39(+3.88%)
Jul 11, 2007 9.984 10.21 9.940 10.13 26,478,416 +0.14(+1.43%)
Jul 10, 2007 10.24 10.18 9.957 9.989 33,324,142 -0.32(-3.08%)
Jul 09, 2007 10.16 10.38 10.19 10.31 20,211,046 +0.18(+1.76%)
Jul 06, 2007 10.13 10.24 10.06 10.13 31,573,590 +0.11(+1.09%)
Jul 05, 2007 9.910 10.04 9.867 10.02 45,582,560 +0.10(+1.06%)
Jul 03, 2007 9.818 9.918 9.726 9.914 20,424,202 +0.23(+2.34%)
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.