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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Sep 04, 2007 9.771 10.16 9.769 10.11 35,963,240 +0.42(+4.33%)
Aug 31, 2007 9.567 9.860 9.525 9.686 52,536,304 +0.40(+4.30%)
Aug 30, 2007 9.108 9.446 8.930 9.287 39,937,244 +0.06(+0.68%)
Aug 29, 2007 9.025 9.229 8.980 9.224 54,449,720 +0.33(+3.72%)
Aug 28, 2007 9.182 9.241 8.859 8.893 42,674,892 -0.45(-4.83%)
Aug 27, 2007 9.287 9.432 9.158 9.345 23,496,736 +0.06(+0.64%)
Aug 24, 2007 8.936 9.346 8.936 9.285 39,236,072 +0.30(+3.33%)
Aug 23, 2007 9.179 9.246 8.810 8.986 53,948,540 +0.03(+0.37%)
Aug 22, 2007 8.684 9.003 8.662 8.953 50,757,596 +0.51(+6.05%)
Aug 21, 2007 8.305 8.521 8.233 8.442 32,996,078 +0.03(+0.34%)
Aug 20, 2007 8.563 8.580 8.200 8.414 44,862,204 -0.06(-0.67%)
Aug 17, 2007 8.748 8.834 8.265 8.471 85,468,536 +0.08(+0.97%)
Aug 16, 2007 8.148 8.389 7.636 8.389 119,378,792 -0.29(-3.34%)
Aug 15, 2007 8.984 9.348 8.666 8.679 64,262,020 -0.48(-5.27%)
Aug 14, 2007 9.544 9.584 9.124 9.161 49,050,440 -0.26(-2.76%)
Aug 13, 2007 9.586 9.684 9.338 9.421 31,899,868 -0.02(-0.25%)
Aug 10, 2007 9.263 9.633 9.221 9.445 54,296,724 -0.25(-2.60%)
Aug 09, 2007 9.639 9.913 9.576 9.697 45,270,608 -0.39(-3.84%)
Aug 08, 2007 9.905 10.27 9.905 10.08 42,762,728 +0.29(+2.93%)
Aug 07, 2007 9.661 9.915 9.561 9.797 39,143,416 +0.01(+0.06%)
Aug 06, 2007 9.586 9.797 9.279 9.791 50,073,976 +0.14(+1.43%)
Aug 03, 2007 9.769 10.20 9.642 9.653 38,587,348 -0.56(-5.48%)
Aug 02, 2007 10.26 10.26 9.991 10.21 32,363,774 +0.22(+2.21%)
Aug 01, 2007 10.06 10.25 9.769 9.991 55,485,952 -0.17(-1.71%)
Jul 31, 2007 10.52 10.69 10.13 10.17 42,677,384 -0.15(-1.46%)
Jul 30, 2007 9.987 10.43 9.930 10.32 46,193,972 +0.36(+3.65%)
Jul 27, 2007 10.13 10.31 9.771 9.952 58,303,516 -0.15(-1.47%)
Jul 26, 2007 10.36 10.44 9.695 10.10 66,745,500 -0.69(-6.43%)
Jul 25, 2007 10.55 10.82 10.13 10.79 53,448,060 +0.24(+2.30%)
Jul 24, 2007 11.09 11.10 10.41 10.55 45,391,472 -0.66(-5.87%)
Jul 23, 2007 11.06 11.22 10.92 11.21 21,335,570 +0.27(+2.43%)
Jul 20, 2007 11.00 11.03 10.80 10.94 22,299,902 -0.06(-0.53%)
Jul 19, 2007 11.04 11.11 10.96 11.00 25,119,220 +0.12(+1.06%)
Jul 18, 2007 10.82 10.92 10.77 10.89 25,402,050 +0.04(+0.38%)
Jul 17, 2007 10.78 10.91 10.74 10.85 30,430,808 +0.10(+0.98%)
Jul 16, 2007 10.86 10.86 10.62 10.74 31,176,512 -0.08(-0.77%)
Jul 13, 2007 10.71 10.94 10.68 10.82 37,246,768 +0.12(+1.11%)
Jul 12, 2007 10.43 10.73 10.36 10.70 35,388,968 +0.40(+3.88%)
Jul 11, 2007 10.15 10.38 10.11 10.30 26,035,120 +0.15(+1.43%)
Jul 10, 2007 10.42 10.35 10.13 10.16 32,766,238 -0.32(-3.08%)
Jul 09, 2007 10.34 10.56 10.37 10.48 19,872,676 +0.18(+1.76%)
Jul 06, 2007 10.31 10.41 10.24 10.30 31,044,992 +0.11(+1.09%)
Jul 05, 2007 10.08 10.22 10.04 10.19 44,819,428 +0.11(+1.06%)
Jul 03, 2007 9.985 10.09 9.891 10.08 20,082,264 +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.