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 )

13.80 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 3.909 3.947 3.844 3.850 29,035,390 -0.04(-1.14%)
Apr 27, 2007 3.882 3.918 3.860 3.894 29,916,832 -0.05(-1.17%)
Apr 26, 2007 4.001 4.004 3.932 3.940 26,063,572 -0.08(-1.91%)
Apr 25, 2007 3.939 4.036 3.914 4.017 29,274,254 +0.11(+2.94%)
Apr 24, 2007 3.895 3.915 3.860 3.902 20,309,978 -0.01(-0.33%)
Apr 23, 2007 3.933 3.958 3.905 3.915 21,697,848 -0.04(-1.09%)
Apr 20, 2007 3.991 3.996 3.907 3.958 30,096,200 +0.04(+1.08%)
Apr 19, 2007 3.896 3.929 3.872 3.916 28,476,422 -0.07(-1.68%)
Apr 18, 2007 3.964 4.013 3.956 3.983 42,107,000 -0.02(-0.43%)
Apr 17, 2007 4.082 4.093 3.985 4.000 34,512,676 -0.09(-2.23%)
Apr 16, 2007 4.057 4.096 4.043 4.091 27,206,122 +0.06(+1.58%)
Apr 13, 2007 3.982 4.050 3.964 4.028 37,615,556 +0.06(+1.40%)
Apr 12, 2007 3.882 3.983 3.871 3.972 39,835,480 +0.09(+2.22%)
Apr 11, 2007 3.955 3.963 3.872 3.886 34,304,868 -0.06(-1.56%)
Apr 10, 2007 3.875 3.947 3.871 3.947 29,401,974 +0.04(+1.15%)
Apr 09, 2007 3.914 3.964 3.897 3.902 45,135,096 +0.02(+0.46%)
Apr 05, 2007 3.841 3.908 3.819 3.885 38,591,124 +0.03(+0.84%)
Apr 04, 2007 3.754 3.870 3.753 3.852 36,683,888 +0.05(+1.43%)
Apr 03, 2007 3.805 3.825 3.772 3.798 34,088,816 -0.04(-0.96%)
Apr 02, 2007 3.803 3.839 3.788 3.835 33,919,664 +0.05(+1.34%)
Mar 30, 2007 3.864 3.864 3.755 3.784 56,551,640 -0.07(-1.79%)
Mar 29, 2007 3.655 3.876 3.649 3.853 123,173,696 +0.26(+7.33%)
Mar 28, 2007 3.624 3.633 3.575 3.590 30,506,436 -0.02(-0.62%)
Mar 27, 2007 3.620 3.639 3.581 3.612 27,367,950 -0.03(-0.80%)
Mar 26, 2007 3.638 3.652 3.578 3.642 37,214,628 +0.03(+0.75%)
Mar 23, 2007 3.599 3.651 3.590 3.615 32,942,032 +0.02(+0.51%)
Mar 22, 2007 0.0080 3.631 3.573 3.596 50,877,436 +0.05(+1.34%)
Mar 21, 2007 3.434 3.558 3.424 3.549 53,656,436 +0.16(+4.75%)
Mar 20, 2007 3.346 3.415 3.343 3.388 35,271,324 +0.05(+1.42%)
Mar 19, 2007 3.329 3.365 3.313 3.340 26,124,396 +0.06(+1.93%)
Mar 16, 2007 3.362 3.374 3.273 3.277 34,592,880 -0.05(-1.58%)
Mar 15, 2007 3.335 3.366 3.315 3.330 26,952,572 -0.02(-0.68%)
Mar 14, 2007 3.311 3.359 3.245 3.353 41,475,008 +0.04(+1.10%)
Mar 13, 2007 3.413 3.420 3.309 3.316 38,826,596 -0.10(-2.85%)
Mar 12, 2007 3.405 3.429 3.385 3.413 23,264,402 -0.02(-0.56%)
Mar 09, 2007 3.457 3.458 3.396 3.433 25,344,444 +0.04(+1.09%)
Mar 08, 2007 3.392 3.438 3.370 3.396 38,658,300 +0.06(+1.91%)
Mar 07, 2007 3.323 3.401 3.316 3.332 31,159,888 -0.01(-0.20%)
Mar 06, 2007 3.294 3.360 3.290 3.339 45,421,068 +0.13(+3.89%)
Mar 05, 2007 3.200 3.244 3.147 3.214 61,405,976 -0.07(-2.26%)
Mar 02, 2007 3.363 3.388 3.271 3.288 67,107,028 -0.10(-3.03%)
Mar 01, 2007 3.301 3.409 3.269 3.391 66,159,912 -0.05(-1.53%)
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%)
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.