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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2007 3.461 3.487 3.405 3.444 56,446,480 +0.03(+0.98%)
Feb 27, 2007 3.525 3.556 3.385 3.410 78,125,208 -0.27(-7.26%)
Feb 26, 2007 3.685 3.694 3.651 3.677 26,444,304 +0.04(+1.14%)
Feb 23, 2007 3.670 3.678 3.630 3.636 29,453,252 -0.00(-0.04%)
Feb 22, 2007 3.647 3.658 3.600 3.637 44,114,796 +0.06(+1.71%)
Feb 21, 2007 3.533 3.596 3.508 3.576 32,414,224 +0.02(+0.61%)
Feb 20, 2007 3.537 3.571 3.502 3.554 24,650,220 -0.02(-0.62%)
Feb 16, 2007 3.550 3.588 3.541 3.577 25,929,538 +0.02(+0.53%)
Feb 15, 2007 3.618 3.623 3.554 3.558 38,946,244 -0.03(-0.87%)
Feb 14, 2007 3.681 3.699 3.578 3.589 65,552,072 -0.07(-1.94%)
Feb 13, 2007 3.581 3.660 3.574 3.660 36,811,740 +0.07(+1.93%)
Feb 12, 2007 3.575 3.609 3.548 3.591 33,232,608 -0.04(-0.98%)
Feb 09, 2007 3.662 3.682 3.606 3.626 26,266,132 -0.05(-1.27%)
Feb 08, 2007 3.628 3.696 3.608 3.673 33,128,172 +0.01(+0.38%)
Feb 07, 2007 3.689 3.727 3.613 3.659 43,960,964 -0.09(-2.42%)
Feb 06, 2007 3.813 3.818 3.712 3.750 27,577,006 -0.03(-0.79%)
Feb 05, 2007 3.804 3.823 3.763 3.780 19,529,002 -0.00(-0.07%)
Feb 02, 2007 3.770 3.795 3.719 3.782 26,757,874 +0.01(+0.16%)
Feb 01, 2007 3.766 3.793 3.737 3.776 28,026,674 +0.04(+1.04%)
Jan 31, 2007 3.678 3.742 3.641 3.737 30,168,514 +0.05(+1.45%)
Jan 30, 2007 3.620 3.701 3.601 3.684 27,337,710 +0.08(+2.25%)
Jan 29, 2007 3.653 3.688 3.600 3.603 31,117,814 -0.10(-2.69%)
Jan 26, 2007 3.710 3.712 3.659 3.703 28,823,454 +0.03(+0.81%)
Jan 25, 2007 3.801 3.801 3.659 3.673 31,424,166 -0.09(-2.28%)
Jan 24, 2007 3.732 3.769 3.656 3.759 37,347,424 +0.02(+0.66%)
Jan 23, 2007 3.620 3.745 3.609 3.734 46,271,100 +0.14(+4.04%)
Jan 22, 2007 3.647 3.648 3.569 3.589 44,870,816 -0.01(-0.22%)
Jan 19, 2007 3.497 3.605 3.463 3.597 42,042,640 +0.14(+4.02%)
Jan 18, 2007 3.540 3.560 3.436 3.458 44,617,056 -0.05(-1.56%)
Jan 17, 2007 3.497 3.529 3.483 3.513 37,966,704 +0.00(+0.14%)
Jan 16, 2007 3.510 3.551 3.483 3.508 37,795,776 -0.08(-2.29%)
Jan 12, 2007 3.569 3.604 3.544 3.590 37,235,664 +0.04(+1.17%)
Jan 11, 2007 3.565 3.664 3.529 3.548 54,412,456 +0.01(+0.18%)
Jan 10, 2007 3.500 3.557 3.463 3.542 45,474,320 -0.01(-0.37%)
Jan 09, 2007 3.568 3.600 3.499 3.555 44,699,892 -0.10(-2.62%)
Jan 08, 2007 3.674 3.689 3.593 3.651 37,431,572 +0.02(+0.63%)
Jan 05, 2007 3.707 3.714 3.565 3.628 41,713,936 -0.06(-1.51%)
Jan 04, 2007 3.769 3.779 3.666 3.684 49,680,424 -0.11(-2.80%)
Jan 03, 2007 3.936 3.948 3.761 3.790 59,460,044 -0.13(-3.23%)
Dec 29, 2006 3.869 3.917 3.819 3.917 22,763,456 +0.05(+1.23%)
Dec 28, 2006 3.866 3.877 3.820 3.869 13,630,725 +0.00(+0.07%)
Dec 27, 2006 3.784 3.872 3.769 3.866 24,559,498 +0.09(+2.43%)
Dec 26, 2006 3.761 3.784 3.736 3.775 12,628,833 +0.04(+1.15%)
Dec 22, 2006 3.754 3.755 3.708 3.732 12,893,112 -0.00(-0.09%)
Dec 21, 2006 3.731 3.741 3.683 3.735 18,321,998 -0.00(-0.08%)
Dec 20, 2006 3.726 3.762 3.691 3.738 25,829,612 +0.04(+1.09%)
Dec 19, 2006 3.624 3.702 3.585 3.698 35,713,104 +0.04(+1.21%)
Dec 18, 2006 3.765 3.774 3.653 3.654 38,549,168 -0.06(-1.60%)
Dec 15, 2006 3.759 3.759 3.695 3.713 15,972,417 +0.01(+0.23%)
Dec 14, 2006 3.713 3.731 3.685 3.705 26,667,152 +0.03(+0.86%)
Dec 13, 2006 3.674 3.690 3.637 3.673 26,719,744 -0.01(-0.20%)
Dec 12, 2006 3.745 3.746 3.665 3.680 27,565,174 -0.05(-1.44%)
Dec 11, 2006 3.728 3.757 3.714 3.734 16,951,958 -0.00(-0.03%)
Dec 08, 2006 3.734 3.780 3.716 3.735 26,692,134 +0.03(+0.90%)
Dec 07, 2006 3.706 3.726 3.675 3.702 24,100,626 +0.04(+1.10%)
Dec 06, 2006 3.689 3.736 3.659 3.661 25,268,186 -0.04(-0.96%)
Dec 05, 2006 3.672 3.717 3.651 3.697 33,846,064 +0.06(+1.71%)
Dec 04, 2006 3.540 3.635 3.538 3.635 24,558,184 +0.06(+1.79%)
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.