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 (%)
Jul 31, 2007 10.21 10.38 9.837 9.872 43,945,120 -0.15(-1.46%)
Jul 30, 2007 9.699 10.13 9.644 10.02 47,566,168 +0.35(+3.65%)
Jul 27, 2007 9.842 10.01 9.489 9.665 60,035,428 -0.14(-1.47%)
Jul 26, 2007 10.06 10.14 9.416 9.810 68,728,184 -0.67(-6.43%)
Jul 25, 2007 10.25 10.51 9.839 10.48 55,035,740 +0.24(+2.30%)
Jul 24, 2007 10.77 10.78 10.11 10.25 46,739,832 -0.64(-5.87%)
Jul 23, 2007 10.75 10.90 10.61 10.89 21,969,344 +0.26(+2.43%)
Jul 20, 2007 10.68 10.71 10.49 10.63 22,962,322 -0.06(-0.53%)
Jul 19, 2007 10.72 10.79 10.65 10.68 25,865,388 +0.11(+1.07%)
Jul 18, 2007 10.51 10.61 10.46 10.57 26,156,622 +0.04(+0.38%)
Jul 17, 2007 10.47 10.60 10.43 10.53 31,334,758 +0.10(+0.98%)
Jul 16, 2007 10.55 10.55 10.31 10.43 32,102,612 -0.08(-0.77%)
Jul 13, 2007 10.40 10.63 10.37 10.51 38,353,188 +0.12(+1.11%)
Jul 12, 2007 10.13 10.42 10.06 10.40 36,440,200 +0.39(+3.88%)
Jul 11, 2007 9.861 10.09 9.817 10.01 26,808,496 +0.14(+1.43%)
Jul 10, 2007 10.12 10.05 9.834 9.866 33,739,560 -0.31(-3.08%)
Jul 09, 2007 10.04 10.26 10.07 10.18 20,462,996 +0.18(+1.76%)
Jul 06, 2007 10.01 10.11 9.941 10.00 31,967,186 +0.11(+1.09%)
Jul 05, 2007 9.788 9.921 9.746 9.895 46,150,792 +0.10(+1.06%)
Jul 03, 2007 9.697 9.796 9.606 9.791 20,678,810 +0.22(+2.34%)
Jul 02, 2007 9.355 9.568 9.299 9.568 25,641,298 +4.96(+107.47%)
Jun 29, 2007 4.650 4.710 4.569 4.612 43,445,212 +0.00(+0.08%)
Jun 28, 2007 4.605 4.664 4.590 4.608 37,845,216 +0.02(+0.54%)
Jun 27, 2007 4.475 4.583 4.464 4.583 30,128,004 +0.05(+1.18%)
Jun 26, 2007 4.594 4.620 4.501 4.530 30,705,000 -0.03(-0.70%)
Jun 25, 2007 4.544 4.663 4.521 4.562 39,422,800 -0.06(-1.27%)
Jun 22, 2007 4.658 4.673 4.568 4.620 33,069,136 -0.06(-1.37%)
Jun 21, 2007 4.639 4.699 4.577 4.685 38,714,836 +0.09(+1.95%)
Jun 20, 2007 4.725 4.734 4.584 4.595 49,157,124 -0.10(-2.11%)
Jun 19, 2007 4.648 4.743 4.609 4.694 50,102,480 +0.04(+0.89%)
Jun 18, 2007 4.631 4.667 4.621 4.652 47,948,808 +0.03(+0.72%)
Jun 15, 2007 4.549 4.638 4.548 4.619 70,192,912 +0.12(+2.64%)
Jun 14, 2007 4.412 4.512 4.411 4.500 67,192,496 +0.12(+2.75%)
Jun 13, 2007 4.267 4.380 4.267 4.380 48,908,624 +0.13(+3.18%)
Jun 12, 2007 4.251 4.333 4.221 4.245 56,926,388 -0.01(-0.23%)
Jun 11, 2007 4.185 4.286 4.152 4.255 41,862,776 +0.09(+2.14%)
Jun 08, 2007 4.048 4.189 4.044 4.166 33,016,820 +0.11(+2.74%)
Jun 07, 2007 4.107 4.215 4.033 4.055 40,370,180 -0.11(-2.62%)
Jun 06, 2007 4.173 4.218 4.126 4.164 38,399,280 -0.08(-1.99%)
Jun 05, 2007 4.233 4.304 4.218 4.248 36,115,204 -0.01(-0.21%)
Jun 04, 2007 4.183 4.269 4.171 4.257 33,644,896 +0.03(+0.66%)
Jun 01, 2007 4.181 4.249 4.167 4.229 36,900,516 +0.12(+2.82%)
May 31, 2007 4.145 4.177 4.106 4.113 31,750,176 -0.00(-0.02%)
May 30, 2007 3.982 4.131 3.955 4.114 39,930,344 +0.05(+1.24%)
May 29, 2007 4.140 4.150 4.034 4.064 32,963,292 -0.03(-0.85%)
May 25, 2007 4.083 4.126 4.056 4.099 32,712,820 +0.07(+1.66%)
May 24, 2007 4.130 4.210 3.998 4.032 57,527,156 -0.12(-2.93%)
May 23, 2007 4.155 4.217 4.131 4.153 37,032,132 +0.02(+0.51%)
May 22, 2007 4.161 4.175 4.126 4.133 23,548,534 -0.01(-0.16%)
May 21, 2007 4.092 4.188 4.086 4.139 54,150,544 +0.06(+1.35%)
May 18, 2007 4.037 4.099 4.031 4.084 30,536,558 +0.03(+0.70%)
May 17, 2007 4.046 4.094 3.987 4.055 40,933,448 +0.01(+0.14%)
May 16, 2007 3.945 4.063 3.940 4.050 56,707,076 +0.13(+3.31%)
May 15, 2007 3.905 3.932 3.888 3.920 40,679,568 +0.05(+1.24%)
May 14, 2007 3.822 3.910 3.826 3.872 35,279,344 -0.01(-0.37%)
May 11, 2007 3.806 3.893 3.814 3.886 34,999,288 +0.11(+2.92%)
May 10, 2007 3.845 3.856 3.750 3.776 41,784,952 -0.09(-2.30%)
May 09, 2007 3.843 3.865 3.788 3.865 33,233,488 +0.03(+0.81%)
May 08, 2007 3.803 3.865 3.747 3.834 46,794,792 +0.02(+0.47%)
May 07, 2007 3.863 3.872 3.812 3.816 32,606,714 -0.06(-1.66%)
May 04, 2007 3.944 3.952 3.862 3.880 34,536,932 -0.02(-0.59%)
May 03, 2007 3.921 3.929 3.883 3.904 31,723,222 +0.02(+0.57%)
May 02, 2007 3.856 3.894 3.852 3.882 25,244,794 +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.