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 )

14.12 -0.18 (-1.22%)
Streaming Delayed Price Updated: 12:50 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 (%)
May 31, 2007 4.149 4.181 4.109 4.117 31,720,114 -0.00(-0.02%)
May 30, 2007 3.985 4.135 3.959 4.118 39,892,540 +0.05(+1.24%)
May 29, 2007 4.144 4.154 4.037 4.068 32,932,084 -0.04(-0.85%)
May 25, 2007 4.087 4.130 4.060 4.103 32,681,848 +0.07(+1.66%)
May 24, 2007 4.134 4.214 4.001 4.036 57,472,692 -0.12(-2.93%)
May 23, 2007 4.159 4.221 4.135 4.157 36,997,068 +0.02(+0.51%)
May 22, 2007 4.165 4.179 4.130 4.136 23,526,238 -0.01(-0.16%)
May 21, 2007 4.096 4.192 4.090 4.143 54,099,276 +0.06(+1.35%)
May 18, 2007 4.041 4.103 4.035 4.088 30,507,646 +0.03(+0.70%)
May 17, 2007 4.050 4.098 3.991 4.059 40,894,692 +0.01(+0.14%)
May 16, 2007 3.949 4.067 3.943 4.053 56,653,388 +0.13(+3.31%)
May 15, 2007 3.909 3.936 3.892 3.924 40,641,056 +0.05(+1.24%)
May 14, 2007 3.826 3.913 3.829 3.876 35,245,944 -0.01(-0.37%)
May 11, 2007 3.809 3.897 3.818 3.890 34,966,152 +0.11(+2.92%)
May 10, 2007 3.849 3.860 3.754 3.780 41,745,388 -0.09(-2.30%)
May 09, 2007 3.847 3.869 3.792 3.869 33,202,024 +0.03(+0.81%)
May 08, 2007 3.806 3.868 3.750 3.838 46,750,488 +0.02(+0.47%)
May 07, 2007 3.867 3.875 3.816 3.820 32,575,842 -0.06(-1.66%)
May 04, 2007 3.947 3.956 3.865 3.884 34,504,236 -0.02(-0.59%)
May 03, 2007 3.924 3.933 3.887 3.907 31,693,186 +0.02(+0.57%)
May 02, 2007 3.860 3.898 3.856 3.885 25,220,894 +0.02(+0.52%)
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.