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 )

13.81 +0.31 (+2.33%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 18, 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 3.616 3.679 3.580 3.675 30,682,188 +0.05(+1.45%)
Jan 30, 2007 3.559 3.639 3.541 3.622 27,803,184 +0.08(+2.25%)
Jan 29, 2007 3.591 3.627 3.540 3.543 31,647,650 -0.10(-2.69%)
Jan 26, 2007 3.648 3.649 3.598 3.641 29,314,226 +0.03(+0.81%)
Jan 25, 2007 3.737 3.737 3.597 3.612 31,959,220 -0.08(-2.28%)
Jan 24, 2007 3.670 3.705 3.594 3.696 37,983,332 +0.02(+0.66%)
Jan 23, 2007 3.559 3.682 3.548 3.671 47,058,948 +0.14(+4.04%)
Jan 22, 2007 3.586 3.587 3.510 3.529 45,634,824 -0.01(-0.22%)
Jan 19, 2007 3.438 3.545 3.405 3.537 42,758,492 +0.14(+4.02%)
Jan 18, 2007 3.480 3.500 3.379 3.400 45,376,744 -0.05(-1.56%)
Jan 17, 2007 3.439 3.470 3.425 3.454 38,613,156 +0.00(+0.14%)
Jan 16, 2007 3.451 3.492 3.425 3.449 38,439,320 -0.08(-2.29%)
Jan 12, 2007 3.509 3.543 3.485 3.530 37,869,668 +0.04(+1.17%)
Jan 11, 2007 3.505 3.603 3.470 3.489 55,338,924 +0.01(+0.18%)
Jan 10, 2007 3.442 3.497 3.405 3.483 46,248,600 -0.01(-0.37%)
Jan 09, 2007 3.508 3.540 3.440 3.496 45,460,988 -0.09(-2.62%)
Jan 08, 2007 3.612 3.627 3.533 3.590 38,068,912 +0.02(+0.63%)
Jan 05, 2007 3.645 3.652 3.505 3.568 42,424,192 -0.05(-1.51%)
Jan 04, 2007 3.705 3.716 3.605 3.622 50,526,320 -0.10(-2.80%)
Jan 03, 2007 3.870 3.882 3.698 3.726 60,472,460 -0.12(-3.23%)
Dec 29, 2006 3.804 3.851 3.755 3.851 23,151,044 +0.05(+1.23%)
Dec 28, 2006 3.801 3.812 3.756 3.804 13,862,813 +0.00(+0.07%)
Dec 27, 2006 3.720 3.807 3.705 3.802 24,977,668 +0.09(+2.43%)
Dec 26, 2006 3.698 3.720 3.673 3.711 12,843,862 +0.04(+1.15%)
Dec 22, 2006 3.691 3.692 3.646 3.669 13,112,640 -0.00(-0.09%)
Dec 21, 2006 3.668 3.678 3.622 3.673 18,633,964 -0.00(-0.08%)
Dec 20, 2006 3.664 3.699 3.629 3.676 26,269,408 +0.04(+1.09%)
Dec 19, 2006 3.563 3.640 3.525 3.636 36,321,184 +0.04(+1.21%)
Dec 18, 2006 3.702 3.710 3.592 3.593 39,205,536 -0.06(-1.60%)
Dec 15, 2006 3.696 3.696 3.633 3.651 16,244,376 +0.01(+0.23%)
Dec 14, 2006 3.651 3.668 3.624 3.643 27,121,208 +0.03(+0.86%)
Dec 13, 2006 3.613 3.628 3.576 3.612 27,174,696 -0.01(-0.20%)
Dec 12, 2006 3.682 3.683 3.604 3.619 28,034,520 -0.05(-1.44%)
Dec 11, 2006 3.665 3.694 3.652 3.671 17,240,594 -0.00(-0.03%)
Dec 08, 2006 3.672 3.717 3.654 3.673 27,146,616 +0.03(+0.90%)
Dec 07, 2006 3.644 3.664 3.613 3.640 24,510,982 +0.04(+1.10%)
Dec 06, 2006 3.627 3.673 3.597 3.600 25,698,422 -0.03(-0.96%)
Dec 05, 2006 3.610 3.655 3.590 3.635 34,422,352 +0.06(+1.71%)
Dec 04, 2006 3.481 3.574 3.479 3.574 24,976,330 +0.06(+1.79%)
Dec 01, 2006 3.451 3.514 3.437 3.511 29,362,366 -0.01(-0.27%)
Nov 30, 2006 3.496 3.548 3.492 3.520 30,024,282 +0.01(+0.22%)
Nov 29, 2006 3.414 3.520 3.412 3.513 48,073,888 +0.12(+3.67%)
Nov 28, 2006 3.335 3.397 3.329 3.388 26,009,990 +0.06(+1.72%)
Nov 27, 2006 3.395 3.405 3.302 3.331 26,338,942 -0.05(-1.57%)
Nov 24, 2006 3.381 3.417 3.373 3.384 8,681,140 -0.03(-0.75%)
Nov 22, 2006 3.407 3.432 3.347 3.409 21,942,210 -0.00(-0.01%)
Nov 21, 2006 3.338 3.416 3.330 3.410 26,857,778 +0.09(+2.73%)
Nov 20, 2006 3.329 3.341 3.294 3.319 16,991,874 -0.02(-0.59%)
Nov 17, 2006 3.289 3.345 3.261 3.339 36,331,884 +0.00(+0.07%)
Nov 16, 2006 3.437 3.439 3.327 3.337 34,435,724 -0.08(-2.46%)
Nov 15, 2006 3.399 3.454 3.374 3.421 27,533,068 +0.02(+0.67%)
Nov 14, 2006 3.410 3.419 3.365 3.398 27,874,056 +0.05(+1.61%)
Nov 13, 2006 3.399 3.403 3.334 3.344 41,866,576 -0.13(-3.70%)
Nov 10, 2006 3.474 3.497 3.434 3.473 26,134,350 +0.02(+0.66%)
Nov 09, 2006 3.476 3.511 3.418 3.450 29,901,260 +0.01(+0.34%)
Nov 08, 2006 3.311 3.454 3.311 3.439 31,690,440 +0.07(+2.05%)
Nov 07, 2006 3.393 3.402 3.346 3.369 27,577,196 -0.01(-0.27%)
Nov 06, 2006 3.348 3.407 3.322 3.378 30,121,898 +0.05(+1.59%)
Nov 03, 2006 3.294 3.346 3.273 3.326 26,590,338 +0.07(+2.25%)
Nov 02, 2006 3.263 3.276 3.205 3.252 19,889,600 -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.