Indicators

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

14.47 -0.37 (-2.49%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.07	23.07	22.25	22.30	5,448,000	-0.31(-1.37%)
Apr 27, 2007	22.60	22.93	22.45	22.61	7,095,648	-0.35(-1.50%)
Apr 26, 2007	23.45	23.51	22.95	22.96	5,647,200	-0.61(-2.61%)
Apr 25, 2007	23.13	23.70	22.90	23.57	5,010,400	+0.77(+3.37%)
Apr 24, 2007	22.79	22.86	22.52	22.81	4,375,200	-0.04(-0.16%)
Apr 23, 2007	23.17	23.23	22.77	22.84	3,488,800	-0.31(-1.34%)
Apr 20, 2007	23.41	23.41	22.87	23.16	6,424,000	+0.29(+1.26%)
Apr 19, 2007	22.81	23.03	22.73	22.87	5,960,800	-0.43(-1.85%)
Apr 18, 2007	23.27	23.60	23.12	23.30	8,692,068	-0.09(-0.40%)
Apr 17, 2007	24.02	24.02	23.35	23.39	6,827,600	-0.51(-2.14%)
Apr 16, 2007	23.75	23.96	23.75	23.90	6,962,400	+0.26(+1.09%)
Apr 13, 2007	23.20	23.77	23.09	23.64	7,502,916	+0.65(+2.83%)
Apr 12, 2007	22.61	23.08	22.52	23.00	4,686,800	+0.39(+1.70%)
Apr 11, 2007	23.13	23.18	22.52	22.61	4,572,400	-0.44(-1.90%)
Apr 10, 2007	22.54	23.06	22.54	23.05	4,815,200	+0.27(+1.17%)
Apr 09, 2007	22.93	23.20	22.75	22.78	6,069,600	-0.00(-0.01%)
Apr 05, 2007	22.54	22.89	22.48	22.78	4,115,200	+0.10(+0.45%)
Apr 04, 2007	22.17	22.71	22.08	22.68	6,481,600	+0.38(+1.68%)
Apr 03, 2007	22.47	22.55	22.20	22.30	5,780,800	-0.29(-1.26%)

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.