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 )

13.45 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
May 30, 2008 72.67 73.05 69.53 70.50 17,795,782 -0.28(-0.40%)
May 29, 2008 73.33 73.77 70.67 70.78 19,460,964 -2.59(-3.53%)
May 28, 2008 70.65 73.43 69.09 73.37 17,661,474 +3.05(+4.34%)
May 27, 2008 73.05 73.15 69.74 70.32 15,396,900 -2.06(-2.85%)
May 26, 2008 73.50 73.50 70.90 72.38 0 +0.00(+0.00%)
May 23, 2008 73.50 73.50 70.90 72.38 16,713,509 +0.36(+0.50%)
May 22, 2008 76.65 76.76 71.61 72.02 17,176,680 -3.17(-4.22%)
May 21, 2008 76.60 77.61 74.54 75.19 26,030,864 +1.08(+1.46%)
May 20, 2008 72.63 74.30 71.71 74.11 20,339,276 +1.92(+2.66%)
May 19, 2008 71.11 72.91 70.39 72.19 16,280,977 +1.54(+2.18%)
May 16, 2008 69.18 70.65 68.98 70.65 14,631,727 +2.38(+3.49%)
May 15, 2008 67.06 68.30 66.54 68.27 13,327,101 +2.00(+3.02%)
May 14, 2008 67.72 67.88 66.00 66.27 11,166,870 -1.08(-1.60%)
May 13, 2008 67.61 68.00 66.69 67.35 15,814,642 +1.65(+2.51%)
May 12, 2008 65.16 66.25 63.92 65.70 13,669,108 +1.10(+1.70%)
May 09, 2008 63.86 64.71 62.75 64.60 11,646,828 +0.82(+1.29%)
May 08, 2008 64.20 64.84 62.69 63.78 12,359,416 -62.97(-49.68%)
May 07, 2008 131.48 131.49 125.74 126.75 35,902,000 -3.54(-2.72%)
May 06, 2008 127.11 130.31 126.61 130.29 6,922,383 +3.75(+2.96%)
May 05, 2008 124.99 127.49 124.20 126.54 7,273,166 +2.12(+1.70%)
May 02, 2008 125.70 126.65 122.51 124.42 9,393,529 +2.47(+2.03%)
May 01, 2008 124.94 126.89 117.17 121.95 14,760,626 +0.53(+0.44%)
Apr 30, 2008 118.30 124.72 115.60 121.42 19,038,688 +4.63(+3.96%)
Apr 29, 2008 121.00 121.35 116.36 116.79 10,438,386 -5.97(-4.86%)
Apr 28, 2008 126.03 126.30 122.48 122.76 6,274,285 -0.57(-0.46%)
Apr 25, 2008 123.97 125.19 121.50 123.33 9,080,719 +1.28(+1.05%)
Apr 24, 2008 125.05 125.59 121.24 122.05 10,731,215 -3.70(-2.94%)
Apr 23, 2008 127.21 128.40 125.52 125.75 6,846,117 -1.88(-1.47%)
Apr 22, 2008 128.07 130.92 127.24 127.63 7,765,075 -1.19(-0.92%)
Apr 21, 2008 126.48 129.40 125.61 128.82 7,884,039 +3.33(+2.65%)
Apr 18, 2008 124.49 126.64 122.90 125.49 9,880,374 +0.00(+0.00%)
Apr 17, 2008 121.33 126.07 121.30 125.49 12,074,542 +2.65(+2.16%)
Apr 16, 2008 124.50 124.83 120.46 122.84 10,907,640 -0.26(-0.21%)
Apr 15, 2008 121.43 123.99 119.41 123.10 15,957,916 +0.92(+0.75%)
Apr 14, 2008 112.02 125.29 110.92 122.18 36,682,160 +9.33(+8.27%)
Apr 11, 2008 113.94 114.84 112.21 112.85 5,546,821 -2.32(-2.01%)
Apr 10, 2008 115.03 116.10 113.14 115.17 5,768,680 +0.53(+0.46%)
Apr 09, 2008 114.35 116.25 113.50 114.64 7,705,025 +0.74(+0.65%)
Apr 08, 2008 109.85 114.35 109.33 113.90 6,910,710 +2.80(+2.52%)
Apr 07, 2008 112.74 114.17 110.00 111.10 5,492,648 +0.30(+0.27%)
Apr 04, 2008 110.25 113.75 110.07 110.80 6,678,326 +0.84(+0.76%)
Apr 03, 2008 107.91 112.11 107.34 109.96 6,641,922 +1.49(+1.37%)
Apr 02, 2008 105.57 109.91 105.04 108.47 7,789,880 +3.92(+3.75%)
Apr 01, 2008 102.89 105.50 100.93 104.55 6,866,742 +2.44(+2.39%)
Mar 31, 2008 101.50 103.63 99.80 102.11 7,068,279 +1.21(+1.20%)
Mar 28, 2008 101.79 103.17 100.20 100.90 5,191,691 -0.95(-0.93%)
Mar 27, 2008 105.97 106.15 101.00 101.85 6,176,245 -2.95(-2.81%)
Mar 26, 2008 103.22 105.98 101.65 104.80 9,473,871 +2.36(+2.30%)
Mar 25, 2008 99.89 103.59 99.16 102.44 10,121,509 +4.84(+4.96%)
Mar 24, 2008 97.45 100.53 96.61 97.60 7,520,573 +1.76(+1.84%)
Mar 21, 2008 95.02 96.55 93.10 95.84 12,914,753 +0.00(+0.00%)
Mar 20, 2008 95.02 96.55 93.10 95.84 12,909,053 -1.61(-1.65%)
Mar 19, 2008 106.99 107.03 97.29 97.45 13,458,022 -9.21(-8.63%)
Mar 18, 2008 105.94 107.33 104.35 106.66 9,483,016 +3.09(+2.98%)
Mar 17, 2008 103.51 105.55 101.00 103.57 10,847,857 -4.65(-4.30%)
Mar 14, 2008 112.88 113.10 106.78 108.22 9,436,267 -3.65(-3.26%)
Mar 13, 2008 111.06 112.30 108.20 111.87 8,646,123 -2.51(-2.19%)
Mar 12, 2008 114.74 115.70 112.60 114.38 5,616,576 -0.20(-0.17%)
Mar 11, 2008 112.10 114.70 109.33 114.58 7,397,266 +5.98(+5.51%)
Mar 10, 2008 112.03 112.68 107.99 108.60 6,912,356 -3.07(-2.75%)
Mar 07, 2008 111.55 114.15 110.04 111.67 5,783,152 -1.86(-1.64%)
Mar 06, 2008 117.38 117.99 113.25 113.53 5,373,121 -3.23(-2.77%)
Mar 05, 2008 113.92 117.40 113.63 116.76 7,145,297 +4.21(+3.74%)
Mar 04, 2008 116.76 116.76 110.21 112.55 11,658,778 -4.99(-4.25%)
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.