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 )

14.18 -0.12 (-0.87%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 26, 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 (%)
Jan 31, 2007 3.620 3.683 3.583 3.678 30,653,138 +0.05(+1.45%)
Jan 30, 2007 3.562 3.642 3.544 3.626 27,776,860 +0.08(+2.25%)
Jan 29, 2007 3.595 3.630 3.544 3.546 31,617,686 -0.10(-2.69%)
Jan 26, 2007 3.651 3.653 3.601 3.644 29,286,472 +0.03(+0.81%)
Jan 25, 2007 3.741 3.741 3.601 3.615 31,928,960 -0.08(-2.28%)
Jan 24, 2007 3.673 3.709 3.598 3.699 37,947,368 +0.02(+0.66%)
Jan 23, 2007 3.563 3.686 3.552 3.675 47,014,392 +0.14(+4.04%)
Jan 22, 2007 3.589 3.590 3.513 3.532 45,591,616 -0.01(-0.22%)
Jan 19, 2007 3.441 3.548 3.408 3.540 42,718,012 +0.14(+4.03%)
Jan 18, 2007 3.484 3.504 3.382 3.403 45,333,780 -0.05(-1.56%)
Jan 17, 2007 3.442 3.473 3.428 3.457 38,576,596 +0.00(+0.14%)
Jan 16, 2007 3.454 3.495 3.428 3.452 38,402,924 -0.08(-2.29%)
Jan 12, 2007 3.512 3.547 3.488 3.533 37,833,816 +0.04(+1.17%)
Jan 11, 2007 3.509 3.606 3.473 3.492 55,286,532 +0.01(+0.18%)
Jan 10, 2007 3.445 3.501 3.408 3.486 46,204,812 -0.01(-0.37%)
Jan 09, 2007 3.511 3.544 3.443 3.499 45,417,944 -0.09(-2.62%)
Jan 08, 2007 3.615 3.630 3.536 3.593 38,032,868 +0.02(+0.63%)
Jan 05, 2007 3.648 3.655 3.509 3.571 42,384,024 -0.05(-1.51%)
Jan 04, 2007 3.709 3.719 3.608 3.626 50,478,484 -0.10(-2.80%)
Jan 03, 2007 3.874 3.886 3.702 3.730 60,415,204 -0.12(-3.23%)
Dec 29, 2006 3.808 3.855 3.758 3.855 23,129,126 +0.05(+1.23%)
Dec 28, 2006 3.805 3.816 3.759 3.808 13,849,688 +0.00(+0.07%)
Dec 27, 2006 3.724 3.810 3.709 3.805 24,954,020 +0.09(+2.43%)
Dec 26, 2006 3.702 3.724 3.676 3.715 12,831,702 +0.04(+1.15%)
Dec 22, 2006 3.695 3.696 3.649 3.673 13,100,225 -0.00(-0.09%)
Dec 21, 2006 3.672 3.682 3.625 3.676 18,616,320 -0.00(-0.08%)
Dec 20, 2006 3.667 3.702 3.632 3.679 26,244,536 +0.04(+1.09%)
Dec 19, 2006 3.567 3.643 3.529 3.639 36,286,796 +0.04(+1.21%)
Dec 18, 2006 3.706 3.714 3.596 3.596 39,168,420 -0.06(-1.60%)
Dec 15, 2006 3.699 3.699 3.636 3.654 16,228,996 +0.01(+0.23%)
Dec 14, 2006 3.655 3.672 3.627 3.646 27,095,530 +0.03(+0.86%)
Dec 13, 2006 3.616 3.632 3.579 3.615 27,148,968 -0.01(-0.20%)
Dec 12, 2006 3.686 3.687 3.607 3.622 28,007,978 -0.05(-1.44%)
Dec 11, 2006 3.669 3.698 3.655 3.675 17,224,272 -0.00(-0.03%)
Dec 08, 2006 3.675 3.720 3.658 3.676 27,120,914 +0.03(+0.90%)
Dec 07, 2006 3.647 3.667 3.617 3.643 24,487,776 +0.04(+1.10%)
Dec 06, 2006 3.631 3.677 3.601 3.603 25,674,090 -0.03(-0.96%)
Dec 05, 2006 3.614 3.658 3.593 3.638 34,389,760 +0.06(+1.71%)
Dec 04, 2006 3.484 3.577 3.482 3.577 24,952,684 +0.06(+1.79%)
Dec 01, 2006 3.454 3.518 3.441 3.514 29,334,566 -0.01(-0.27%)
Nov 30, 2006 3.499 3.551 3.496 3.524 29,995,856 +0.01(+0.22%)
Nov 29, 2006 3.417 3.524 3.416 3.516 48,028,372 +0.12(+3.68%)
Nov 28, 2006 3.338 3.400 3.332 3.391 25,985,364 +0.06(+1.72%)
Nov 27, 2006 3.398 3.408 3.305 3.334 26,314,006 -0.05(-1.57%)
Nov 24, 2006 3.385 3.420 3.377 3.387 8,672,921 -0.03(-0.75%)
Nov 22, 2006 3.410 3.436 3.350 3.413 21,921,436 -0.00(-0.01%)
Nov 21, 2006 3.341 3.420 3.333 3.413 26,832,350 +0.09(+2.73%)
Nov 20, 2006 3.332 3.344 3.297 3.322 16,975,786 -0.02(-0.59%)
Nov 17, 2006 3.292 3.348 3.264 3.342 36,297,484 +0.00(+0.07%)
Nov 16, 2006 3.440 3.442 3.330 3.340 34,403,120 -0.08(-2.46%)
Nov 15, 2006 3.402 3.457 3.377 3.424 27,507,000 +0.02(+0.67%)
Nov 14, 2006 3.414 3.422 3.368 3.401 27,847,664 +0.05(+1.61%)
Nov 13, 2006 3.402 3.406 3.337 3.347 41,826,940 -0.13(-3.70%)
Nov 10, 2006 3.477 3.500 3.437 3.476 26,109,608 +0.02(+0.66%)
Nov 09, 2006 3.479 3.515 3.421 3.453 29,872,950 +0.01(+0.34%)
Nov 08, 2006 3.314 3.457 3.314 3.442 31,660,436 +0.07(+2.05%)
Nov 07, 2006 3.396 3.405 3.349 3.373 27,551,086 -0.01(-0.27%)
Nov 06, 2006 3.351 3.411 3.325 3.382 30,093,380 +0.05(+1.59%)
Nov 03, 2006 3.297 3.349 3.276 3.329 26,565,162 +0.07(+2.25%)
Nov 02, 2006 3.266 3.279 3.208 3.255 19,870,768 -0.01(-0.31%)
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.