Skip to main content

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

Historical Prices

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.