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 )

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 4.268 4.301 4.227 4.235 30,834,242 -0.00(-0.02%)
May 30, 2007 4.100 4.254 4.073 4.236 38,778,428 +0.05(+1.24%)
May 29, 2007 4.263 4.273 4.153 4.184 32,012,362 -0.04(-0.85%)
May 25, 2007 4.204 4.248 4.177 4.220 31,769,116 +0.07(+1.66%)
May 24, 2007 4.253 4.335 4.116 4.152 55,867,604 -0.13(-2.93%)
May 23, 2007 4.279 4.342 4.254 4.277 35,963,820 +0.02(+0.51%)
May 22, 2007 4.285 4.299 4.249 4.255 22,869,202 -0.01(-0.16%)
May 21, 2007 4.214 4.312 4.207 4.262 52,588,400 +0.06(+1.35%)
May 18, 2007 4.157 4.221 4.151 4.205 29,655,634 +0.03(+0.70%)
May 17, 2007 4.166 4.216 4.105 4.176 39,752,592 +0.01(+0.14%)
May 16, 2007 4.063 4.184 4.057 4.170 55,071,184 +0.13(+3.31%)
May 15, 2007 4.021 4.049 4.004 4.036 39,506,040 +0.05(+1.24%)
May 14, 2007 3.936 4.026 3.939 3.987 34,261,600 -0.01(-0.37%)
May 11, 2007 3.919 4.009 3.928 4.002 33,989,624 +0.11(+2.92%)
May 10, 2007 3.959 3.971 3.862 3.888 40,579,532 -0.09(-2.30%)
May 09, 2007 3.957 3.980 3.901 3.980 32,274,764 +0.03(+0.81%)
May 08, 2007 3.916 3.980 3.858 3.948 45,444,848 +0.02(+0.47%)
May 07, 2007 3.978 3.987 3.926 3.929 31,666,070 -0.07(-1.66%)
May 04, 2007 4.061 4.069 3.976 3.996 33,540,606 -0.02(-0.59%)
May 03, 2007 4.037 4.046 3.998 4.020 30,808,064 +0.02(+0.57%)
May 02, 2007 3.971 4.010 3.967 3.997 24,516,528 +0.02(+0.52%)
May 01, 2007 3.962 3.984 3.919 3.976 23,344,894 +0.01(+0.31%)
Apr 30, 2007 4.025 4.064 3.958 3.964 28,197,772 -0.05(-1.14%)
Apr 27, 2007 3.997 4.034 3.974 4.010 29,053,786 -0.05(-1.17%)
Apr 26, 2007 4.120 4.123 4.049 4.057 25,311,686 -0.08(-1.91%)
Apr 25, 2007 4.056 4.156 4.030 4.136 28,429,746 +0.12(+2.94%)
Apr 24, 2007 4.011 4.031 3.975 4.018 19,724,072 -0.01(-0.33%)
Apr 23, 2007 4.050 4.076 4.021 4.031 21,071,904 -0.04(-1.09%)
Apr 20, 2007 4.110 4.115 4.023 4.076 29,227,980 +0.04(+1.08%)
Apr 19, 2007 4.012 4.046 3.987 4.032 27,654,930 -0.07(-1.68%)
Apr 18, 2007 4.081 4.133 4.074 4.101 40,892,292 -0.02(-0.43%)
Apr 17, 2007 4.204 4.215 4.104 4.119 33,517,048 -0.09(-2.23%)
Apr 16, 2007 4.178 4.217 4.163 4.213 26,421,276 +0.07(+1.58%)
Apr 13, 2007 4.100 4.171 4.082 4.147 36,530,416 +0.06(+1.40%)
Apr 12, 2007 3.997 4.102 3.986 4.090 38,686,300 +0.09(+2.22%)
Apr 11, 2007 4.072 4.080 3.987 4.001 33,315,236 -0.06(-1.56%)
Apr 10, 2007 3.990 4.065 3.986 4.065 28,553,782 +0.05(+1.15%)
Apr 09, 2007 4.030 4.082 4.013 4.018 43,833,032 +0.02(+0.46%)
Apr 05, 2007 3.955 4.024 3.933 4.000 37,477,840 +0.03(+0.84%)
Apr 04, 2007 3.866 3.985 3.864 3.967 35,625,624 +0.06(+1.43%)
Apr 03, 2007 3.918 3.938 3.884 3.911 33,105,418 -0.04(-0.96%)
Apr 02, 2007 3.916 3.953 3.901 3.949 32,941,146 +0.05(+1.34%)
Mar 30, 2007 3.978 3.978 3.867 3.897 54,920,228 -0.07(-1.79%)
Mar 29, 2007 3.763 3.991 3.757 3.967 119,620,360 +0.27(+7.33%)
Mar 28, 2007 3.731 3.741 3.681 3.696 29,626,382 -0.02(-0.62%)
Mar 27, 2007 3.728 3.747 3.687 3.720 26,578,436 -0.03(-0.80%)
Mar 26, 2007 3.746 3.761 3.684 3.750 36,141,052 +0.03(+0.75%)
Mar 23, 2007 3.706 3.759 3.697 3.722 31,991,716 +0.02(+0.51%)
Mar 22, 2007 0.0082 3.739 3.679 3.703 49,409,712 +0.05(+1.34%)
Mar 21, 2007 3.536 3.664 3.525 3.654 52,108,544 +0.17(+4.75%)
Mar 20, 2007 3.446 3.516 3.442 3.489 34,253,812 +0.05(+1.42%)
Mar 19, 2007 3.427 3.465 3.411 3.440 25,370,754 +0.06(+1.93%)
Mar 16, 2007 3.462 3.474 3.371 3.375 33,594,940 -0.05(-1.58%)
Mar 15, 2007 3.435 3.466 3.413 3.429 26,175,040 -0.02(-0.68%)
Mar 14, 2007 3.409 3.459 3.341 3.452 40,278,532 +0.04(+1.10%)
Mar 13, 2007 3.515 3.522 3.407 3.415 37,706,520 -0.10(-2.85%)
Mar 12, 2007 3.506 3.530 3.486 3.515 22,593,266 -0.02(-0.56%)
Mar 09, 2007 3.560 3.561 3.496 3.535 24,613,304 +0.04(+1.09%)
Mar 08, 2007 3.492 3.541 3.471 3.497 37,543,076 +0.07(+1.91%)
Mar 07, 2007 3.422 3.502 3.415 3.431 30,260,982 -0.01(-0.21%)
Mar 06, 2007 3.392 3.460 3.388 3.438 44,110,752 +0.13(+3.89%)
Mar 05, 2007 3.295 3.340 3.241 3.310 59,634,528 -0.08(-2.26%)
Mar 02, 2007 3.463 3.489 3.368 3.386 65,171,116 -0.11(-3.03%)
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.