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 )

14.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2007 14.11 14.80 13.96 14.55 47,363,064 +0.64(+4.57%)
Oct 30, 2007 14.26 14.45 13.84 13.91 61,520,544 -0.46(-3.21%)
Oct 29, 2007 14.25 14.56 14.24 14.37 48,907,736 +0.44(+3.17%)
Oct 26, 2007 13.65 13.97 13.56 13.93 36,552,892 +0.59(+4.39%)
Oct 25, 2007 13.19 13.35 12.93 13.35 62,139,388 +0.30(+2.30%)
Oct 24, 2007 12.62 13.06 12.34 13.05 52,550,860 +0.42(+3.36%)
Oct 23, 2007 12.46 12.62 12.30 12.62 33,656,988 +0.49(+4.00%)
Oct 22, 2007 11.82 12.20 11.77 12.14 49,451,980 -0.14(-1.15%)
Oct 19, 2007 13.03 13.08 12.12 12.28 57,751,384 -0.87(-6.64%)
Oct 18, 2007 12.86 13.19 12.76 13.15 46,397,796 +0.19(+1.50%)
Oct 17, 2007 13.12 13.14 12.58 12.96 45,041,756 +0.17(+1.36%)
Oct 16, 2007 12.90 13.08 12.78 12.78 47,802,772 -0.16(-1.22%)
Oct 15, 2007 13.08 13.18 12.73 12.94 38,943,648 +0.15(+1.18%)
Oct 12, 2007 12.61 12.84 12.53 12.79 21,533,520 +0.25(+2.00%)
Oct 11, 2007 12.96 13.04 12.37 12.54 58,076,544 -0.14(-1.14%)
Oct 10, 2007 12.34 12.72 12.29 12.68 37,191,448 +0.34(+2.77%)
Oct 09, 2007 12.17 12.42 12.06 12.34 41,269,760 +0.34(+2.83%)
Oct 08, 2007 12.01 12.04 11.80 12.00 38,672,364 +0.01(+0.10%)
Oct 05, 2007 11.71 12.11 11.66 11.99 48,090,204 +0.41(+3.51%)
Oct 04, 2007 11.40 11.64 11.08 11.58 39,181,092 +0.21(+1.89%)
Oct 03, 2007 11.81 11.83 11.33 11.37 44,304,104 -0.44(-3.70%)
Oct 02, 2007 11.74 11.93 11.55 11.81 27,931,578 -0.08(-0.67%)
Oct 01, 2007 11.55 11.93 11.52 11.89 39,262,608 +0.40(+3.48%)
Sep 28, 2007 11.68 11.73 11.40 11.48 31,646,866 -0.21(-1.83%)
Sep 27, 2007 11.58 11.70 11.48 11.70 31,724,444 +0.22(+1.95%)
Sep 26, 2007 11.45 11.53 11.20 11.48 32,490,448 +0.17(+1.47%)
Sep 25, 2007 11.17 11.32 11.12 11.31 23,019,374 -0.06(-0.51%)
Sep 24, 2007 11.23 11.38 11.16 11.37 31,412,656 +0.25(+2.23%)
Sep 21, 2007 10.96 11.18 10.94 11.12 33,252,192 +0.38(+3.50%)
Sep 20, 2007 10.82 10.98 10.68 10.74 24,132,376 -0.07(-0.66%)
Sep 19, 2007 10.99 11.04 10.76 10.82 37,200,020 +0.08(+0.71%)
Sep 18, 2007 10.26 10.82 10.19 10.74 47,809,844 +0.64(+6.31%)
Sep 17, 2007 10.10 10.18 9.943 10.10 24,246,102 -0.11(-1.04%)
Sep 14, 2007 10.32 10.45 10.10 10.21 26,465,414 -0.18(-1.74%)
Sep 13, 2007 10.29 10.45 10.24 10.39 28,288,324 +0.22(+2.17%)
Sep 12, 2007 10.16 10.36 10.13 10.17 33,881,632 +0.08(+0.80%)
Sep 11, 2007 9.904 10.15 9.812 10.09 26,537,790 +0.39(+3.98%)
Sep 10, 2007 9.757 9.818 9.498 9.702 34,414,436 -0.05(-0.56%)
Sep 07, 2007 9.781 9.851 9.565 9.757 30,488,112 -0.18(-1.82%)
Sep 06, 2007 9.888 9.997 9.838 9.938 34,715,384 +0.25(+2.59%)
Sep 05, 2007 9.666 9.736 9.507 9.687 35,545,000 -0.13(-1.30%)
Sep 04, 2007 9.489 9.871 9.488 9.815 37,029,812 +0.41(+4.33%)
Aug 31, 2007 9.291 9.576 9.250 9.407 54,094,388 +0.39(+4.30%)
Aug 30, 2007 8.846 9.174 8.672 9.019 41,121,672 +0.06(+0.68%)
Aug 29, 2007 8.765 8.963 8.721 8.958 56,064,552 +0.32(+3.72%)
Aug 28, 2007 8.917 8.975 8.604 8.637 43,940,516 -0.44(-4.83%)
Aug 27, 2007 9.019 9.161 8.894 9.075 24,193,584 +0.06(+0.64%)
Aug 24, 2007 8.678 9.077 8.678 9.018 40,399,708 +0.29(+3.33%)
Aug 23, 2007 8.914 8.980 8.557 8.727 55,548,508 +0.03(+0.37%)
Aug 22, 2007 8.433 8.744 8.412 8.695 52,262,928 +0.50(+6.05%)
Aug 21, 2007 8.065 8.275 7.995 8.199 33,974,652 +0.03(+0.34%)
Aug 20, 2007 8.316 8.333 7.963 8.172 46,192,696 -0.05(-0.67%)
Aug 17, 2007 8.496 8.580 8.027 8.227 88,003,304 +0.08(+0.97%)
Aug 16, 2007 7.913 8.148 7.416 8.148 122,919,240 -0.28(-3.34%)
Aug 15, 2007 8.726 9.078 8.417 8.429 66,167,860 -0.47(-5.27%)
Aug 14, 2007 9.269 9.308 8.861 8.897 50,505,144 -0.25(-2.76%)
Aug 13, 2007 9.310 9.406 9.069 9.150 32,845,932 -0.02(-0.25%)
Aug 10, 2007 8.996 9.355 8.955 9.173 55,907,016 -0.24(-2.60%)
Aug 09, 2007 9.361 9.628 9.301 9.418 46,613,212 -0.38(-3.84%)
Aug 08, 2007 9.620 9.974 9.620 9.793 44,030,956 +0.28(+2.93%)
Aug 07, 2007 9.383 9.629 9.285 9.515 40,304,304 +0.01(+0.06%)
Aug 06, 2007 9.310 9.515 9.012 9.509 51,559,036 +0.13(+1.43%)
Aug 03, 2007 9.488 9.906 9.364 9.375 39,731,744 -0.54(-5.48%)
Aug 02, 2007 9.962 9.962 9.704 9.918 33,323,596 +0.21(+2.21%)
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.