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 (%)
Mar 31, 2008 41.84 42.69 41.19 42.34 6,220,954 +0.63(+1.52%)
Mar 28, 2008 41.91 42.50 41.50 41.71 5,371,956 -0.09(-0.22%)
Mar 27, 2008 43.84 43.92 41.80 41.80 5,616,132 -1.54(-3.54%)
Mar 26, 2008 42.50 43.78 41.88 43.34 7,111,190 +0.79(+1.84%)
Mar 25, 2008 41.20 42.73 41.00 42.55 8,340,564 +2.15(+5.32%)
Mar 24, 2008 40.56 41.51 39.91 40.40 7,330,886 +0.40(+1.00%)
Mar 21, 2008 39.85 40.15 38.57 40.00 8,127,006 +0.00(+0.00%)
Mar 20, 2008 39.85 40.15 38.57 40.00 8,123,006 -0.27(-0.68%)
Mar 19, 2008 44.46 44.55 40.23 40.27 12,705,532 -4.08(-9.20%)
Mar 18, 2008 44.09 44.59 43.42 44.35 7,023,348 +1.56(+3.66%)
Mar 17, 2008 42.62 43.66 41.95 42.79 10,076,548 -1.79(-4.02%)
Mar 14, 2008 46.72 46.80 44.06 44.58 10,571,934 -1.68(-3.62%)
Mar 13, 2008 45.97 46.41 44.73 46.26 9,398,148 -1.00(-2.13%)
Mar 12, 2008 47.27 47.89 47.26 47.26 7,689,630 -0.25(-0.52%)
Mar 11, 2008 46.62 47.51 45.09 47.51 7,046,798 +2.68(+5.98%)
Mar 10, 2008 46.26 46.62 44.73 44.83 7,611,124 -1.16(-2.52%)
Mar 07, 2008 46.02 47.23 45.85 45.98 6,365,124 -1.02(-2.17%)
Mar 06, 2008 48.80 48.94 46.87 47.01 7,144,990 -1.59(-3.27%)
Mar 05, 2008 47.55 48.72 47.24 48.59 9,279,896 +1.77(+3.78%)
Mar 04, 2008 48.08 48.26 46.02 46.83 10,080,048 -1.69(-3.48%)
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.