Skip to main content

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

13.22 +0.35 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 41.02 42.07 39.61 40.59 8,730,034 -0.24(-0.59%)
Nov 29, 2007 41.08 42.20 40.34 40.83 8,580,890 -0.85(-2.05%)
Nov 28, 2007 41.73 41.88 40.80 41.68 12,937,316 +1.50(+3.73%)
Nov 27, 2007 39.76 40.80 38.74 40.18 9,710,880 +0.29(+0.73%)
Nov 26, 2007 42.17 42.77 39.72 39.89 7,752,446 -2.86(-6.69%)
Nov 23, 2007 42.77 42.88 42.41 42.75 5,635,642 +0.67(+1.59%)
Nov 21, 2007 43.81 44.27 41.91 42.08 10,347,234 -2.77(-6.19%)
Nov 20, 2007 43.69 45.50 43.30 44.85 4,464,216 +1.72(+4.00%)
Nov 19, 2007 44.68 44.76 42.83 43.13 8,290,612 -1.89(-4.21%)
Nov 16, 2007 45.20 45.44 43.98 45.02 13,770,904 +1.05(+2.40%)
Nov 15, 2007 43.97 43.97 43.97 43.97 0 +0.00(+0.00%)
Nov 14, 2007 46.60 46.62 43.52 43.97 12,364,240 -0.88(-1.95%)
Nov 13, 2007 42.80 44.85 42.73 44.84 13,103,946 +4.25(+10.47%)
Nov 12, 2007 44.55 44.55 40.45 40.59 14,290,206 -5.08(-11.11%)
Nov 09, 2007 50.11 50.17 44.07 45.67 21,244,382 -4.16(-8.34%)
Nov 08, 2007 43.16 50.84 42.96 49.83 15,946,534 +10.33(+26.14%)
Nov 07, 2007 41.16 41.49 39.49 39.50 10,482,530 -1.24(-3.06%)
Nov 06, 2007 40.48 40.96 39.62 40.74 9,729,564 +1.49(+3.81%)
Nov 05, 2007 39.06 39.63 38.47 39.25 7,948,542 -0.90(-2.24%)
Nov 02, 2007 40.89 41.65 39.41 40.15 6,745,376 -0.41(-1.02%)
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.