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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2007 4.027 4.065 3.959 3.965 28,189,454 -0.05(-1.14%)
Apr 27, 2007 3.998 4.035 3.976 4.011 29,045,214 -0.05(-1.17%)
Apr 26, 2007 4.121 4.125 4.050 4.058 25,304,218 -0.08(-1.91%)
Apr 25, 2007 4.057 4.157 4.031 4.137 28,421,358 +0.12(+2.94%)
Apr 24, 2007 4.012 4.032 3.976 4.019 19,718,254 -0.01(-0.33%)
Apr 23, 2007 4.051 4.077 4.022 4.032 21,065,688 -0.04(-1.09%)
Apr 20, 2007 4.111 4.116 4.025 4.077 29,219,356 +0.04(+1.08%)
Apr 19, 2007 4.013 4.047 3.988 4.033 27,646,770 -0.07(-1.68%)
Apr 18, 2007 4.083 4.134 4.075 4.102 40,880,228 -0.02(-0.43%)
Apr 17, 2007 4.205 4.216 4.105 4.120 33,507,160 -0.09(-2.23%)
Apr 16, 2007 4.179 4.219 4.164 4.214 26,413,482 +0.07(+1.58%)
Apr 13, 2007 4.101 4.172 4.083 4.148 36,519,640 +0.06(+1.40%)
Apr 12, 2007 3.998 4.103 3.987 4.091 38,674,888 +0.09(+2.22%)
Apr 11, 2007 4.074 4.081 3.988 4.002 33,305,406 -0.06(-1.56%)
Apr 10, 2007 3.991 4.066 3.987 4.066 28,545,358 +0.05(+1.15%)
Apr 09, 2007 4.031 4.083 4.014 4.020 43,820,100 +0.02(+0.46%)
Apr 05, 2007 3.956 4.025 3.934 4.001 37,466,784 +0.03(+0.84%)
Apr 04, 2007 3.867 3.987 3.866 3.968 35,615,116 +0.06(+1.43%)
Apr 03, 2007 3.919 3.940 3.885 3.912 33,095,650 -0.04(-0.96%)
Apr 02, 2007 3.917 3.954 3.902 3.950 32,931,428 +0.05(+1.34%)
Mar 30, 2007 3.980 3.980 3.868 3.898 54,904,024 -0.07(-1.79%)
Mar 29, 2007 3.764 3.993 3.758 3.969 119,585,072 +0.27(+7.33%)
Mar 28, 2007 3.732 3.742 3.682 3.698 29,617,640 -0.02(-0.62%)
Mar 27, 2007 3.729 3.748 3.689 3.721 26,570,594 -0.03(-0.80%)
Mar 26, 2007 3.747 3.762 3.685 3.751 36,130,392 +0.03(+0.75%)
Mar 23, 2007 3.707 3.760 3.698 3.723 31,982,276 +0.02(+0.51%)
Mar 22, 2007 0.0082 3.740 3.680 3.704 49,395,136 +0.05(+1.34%)
Mar 21, 2007 3.537 3.665 3.526 3.655 52,093,172 +0.17(+4.75%)
Mar 20, 2007 3.447 3.517 3.443 3.490 34,243,708 +0.05(+1.42%)
Mar 19, 2007 3.428 3.466 3.412 3.441 25,363,270 +0.07(+1.93%)
Mar 16, 2007 3.463 3.475 3.372 3.376 33,585,028 -0.05(-1.58%)
Mar 15, 2007 3.436 3.467 3.414 3.430 26,167,318 -0.02(-0.68%)
Mar 14, 2007 3.410 3.460 3.342 3.453 40,266,648 +0.04(+1.10%)
Mar 13, 2007 3.516 3.523 3.408 3.416 37,695,396 -0.10(-2.85%)
Mar 12, 2007 3.507 3.531 3.487 3.516 22,586,600 -0.02(-0.57%)
Mar 09, 2007 3.561 3.562 3.497 3.536 24,606,042 +0.04(+1.09%)
Mar 08, 2007 3.494 3.542 3.472 3.498 37,532,000 +0.07(+1.91%)
Mar 07, 2007 3.423 3.503 3.416 3.432 30,252,054 -0.01(-0.20%)
Mar 06, 2007 3.393 3.461 3.389 3.439 44,097,740 +0.13(+3.89%)
Mar 05, 2007 3.296 3.341 3.242 3.311 59,616,932 -0.08(-2.26%)
Mar 02, 2007 3.464 3.490 3.369 3.387 65,151,888 -0.11(-3.03%)
Mar 01, 2007 3.400 3.512 3.367 3.493 64,232,364 -0.05(-1.54%)
Feb 28, 2007 3.565 3.591 3.508 3.547 54,801,932 +0.03(+0.98%)
Feb 27, 2007 3.631 3.663 3.486 3.513 75,849,056 -0.27(-7.26%)
Feb 26, 2007 3.796 3.805 3.761 3.788 25,673,858 +0.04(+1.14%)
Feb 23, 2007 3.780 3.789 3.739 3.745 28,595,142 -0.00(-0.04%)
Feb 22, 2007 3.756 3.768 3.709 3.747 42,829,524 +0.06(+1.71%)
Feb 21, 2007 3.639 3.703 3.614 3.683 31,469,846 +0.02(+0.61%)
Feb 20, 2007 3.643 3.678 3.607 3.661 23,932,044 -0.02(-0.62%)
Feb 16, 2007 3.656 3.695 3.647 3.684 25,174,090 +0.02(+0.53%)
Feb 15, 2007 3.726 3.732 3.660 3.664 37,811,556 -0.03(-0.87%)
Feb 14, 2007 3.792 3.810 3.686 3.696 63,642,236 -0.07(-1.94%)
Feb 13, 2007 3.689 3.770 3.682 3.770 35,739,244 +0.07(+1.93%)
Feb 12, 2007 3.682 3.717 3.655 3.698 32,264,386 -0.04(-0.98%)
Feb 09, 2007 3.772 3.792 3.714 3.735 25,500,878 -0.05(-1.27%)
Feb 08, 2007 3.737 3.807 3.716 3.783 32,162,992 +0.01(+0.38%)
Feb 07, 2007 3.799 3.839 3.722 3.768 42,680,172 -0.09(-2.42%)
Feb 06, 2007 3.928 3.932 3.823 3.862 26,773,560 -0.03(-0.79%)
Feb 05, 2007 3.918 3.938 3.876 3.893 18,960,030 -0.00(-0.07%)
Feb 02, 2007 3.883 3.909 3.831 3.896 25,978,292 +0.01(+0.16%)
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.