Skip to main content

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

12.91 -0.30 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 26.86 27.11 26.37 26.67 27,222,400 +0.07(+0.27%)
Jun 28, 2007 26.59 26.94 26.26 26.60 5,737,200 +0.14(+0.54%)
Jun 27, 2007 25.75 26.45 25.70 26.45 5,157,600 +0.39(+1.52%)
Jun 26, 2007 26.45 26.48 25.91 26.06 5,360,920 -0.11(-0.40%)
Jun 25, 2007 26.00 26.71 25.85 26.16 5,012,800 -0.20(-0.77%)
Jun 22, 2007 26.86 26.80 26.28 26.37 4,703,200 -0.55(-2.06%)
Jun 21, 2007 26.55 26.98 26.29 26.92 6,865,600 -0.21(-0.77%)
Jun 20, 2007 27.28 27.30 26.31 27.13 6,228,172 +0.11(+0.41%)
Jun 19, 2007 26.66 27.35 26.61 27.02 4,996,400 +0.23(+0.86%)
Jun 18, 2007 26.75 26.85 26.61 26.79 7,403,200 +0.19(+0.71%)
Jun 15, 2007 26.33 26.74 26.32 26.60 7,820,000 +0.54(+2.08%)
Jun 14, 2007 25.63 26.09 25.66 26.06 8,056,400 +0.93(+3.72%)
Jun 13, 2007 24.86 25.46 24.86 25.12 7,395,200 +0.24(+0.95%)
Jun 12, 2007 24.68 25.19 24.54 24.89 8,910,000 +0.14(+0.56%)
Jun 11, 2007 24.25 24.86 24.16 24.75 6,545,204 +0.52(+2.16%)
Jun 08, 2007 23.57 24.35 23.46 24.23 5,114,000 +0.76(+3.23%)
Jun 07, 2007 24.03 24.47 23.36 23.47 4,706,000 -0.61(-2.53%)
Jun 06, 2007 24.32 24.49 23.93 24.08 5,603,600 -0.61(-2.46%)
Jun 05, 2007 24.73 24.98 24.58 24.69 6,911,536 -0.12(-0.50%)
Jun 04, 2007 24.38 24.87 24.35 24.81 6,454,000 +0.12(+0.51%)
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.