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 )

17.04 -0.29 (-1.67%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 30, 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 4.193 4.233 4.123 4.129 27,069,302 -0.05(-1.14%)
Apr 27, 2007 4.164 4.202 4.140 4.177 27,891,058 -0.05(-1.17%)
Apr 26, 2007 4.292 4.295 4.218 4.226 24,298,714 -0.08(-1.91%)
Apr 25, 2007 4.225 4.329 4.198 4.309 27,291,990 +0.12(+2.94%)
Apr 24, 2007 4.178 4.199 4.141 4.185 18,934,718 -0.01(-0.33%)
Apr 23, 2007 4.219 4.245 4.189 4.199 20,228,610 -0.05(-1.09%)
Apr 20, 2007 4.281 4.286 4.191 4.245 28,058,280 +0.05(+1.08%)
Apr 19, 2007 4.179 4.215 4.153 4.200 26,548,182 -0.07(-1.68%)
Apr 18, 2007 4.252 4.305 4.244 4.272 39,255,788 -0.02(-0.43%)
Apr 17, 2007 4.379 4.390 4.275 4.290 32,175,700 -0.10(-2.23%)
Apr 16, 2007 4.352 4.393 4.337 4.388 25,363,900 +0.07(+1.58%)
Apr 13, 2007 4.271 4.345 4.252 4.320 35,068,472 +0.06(+1.40%)
Apr 12, 2007 4.163 4.273 4.152 4.261 37,138,080 +0.09(+2.22%)
Apr 11, 2007 4.242 4.250 4.153 4.168 31,981,964 -0.07(-1.56%)
Apr 10, 2007 4.157 4.234 4.152 4.234 27,411,064 +0.05(+1.15%)
Apr 09, 2007 4.198 4.252 4.180 4.186 42,078,840 +0.02(+0.46%)
Apr 05, 2007 4.120 4.192 4.097 4.167 35,977,984 +0.03(+0.84%)
Apr 04, 2007 4.027 4.152 4.026 4.132 34,199,892 +0.06(+1.43%)
Apr 03, 2007 4.081 4.103 4.046 4.074 31,780,542 -0.04(-0.96%)
Apr 02, 2007 4.079 4.118 4.064 4.113 31,622,846 +0.05(+1.34%)
Mar 30, 2007 4.144 4.144 4.028 4.059 52,722,328 -0.07(-1.79%)
Mar 29, 2007 3.920 4.158 3.914 4.133 114,833,168 +0.28(+7.33%)
Mar 28, 2007 3.887 3.897 3.835 3.851 28,440,738 -0.02(-0.62%)
Mar 27, 2007 3.883 3.903 3.841 3.875 25,514,770 -0.03(-0.80%)
Mar 26, 2007 3.902 3.917 3.838 3.906 34,694,692 +0.03(+0.75%)
Mar 23, 2007 3.860 3.916 3.851 3.877 30,711,410 +0.02(+0.51%)
Mar 22, 2007 0.0086 3.895 3.833 3.858 47,432,344 +0.05(+1.34%)
Mar 21, 2007 3.684 3.817 3.672 3.807 50,023,168 +0.17(+4.75%)
Mar 20, 2007 3.590 3.663 3.586 3.634 32,882,980 +0.05(+1.42%)
Mar 19, 2007 3.570 3.609 3.554 3.583 24,355,420 +0.07(+1.93%)
Mar 16, 2007 3.606 3.619 3.511 3.515 32,250,472 -0.06(-1.58%)
Mar 15, 2007 3.578 3.611 3.556 3.572 25,127,518 -0.02(-0.68%)
Mar 14, 2007 3.551 3.603 3.480 3.596 38,666,588 +0.04(+1.10%)
Mar 13, 2007 3.661 3.669 3.549 3.557 36,197,508 -0.10(-2.85%)
Mar 12, 2007 3.652 3.678 3.631 3.661 21,689,086 -0.02(-0.56%)
Mar 09, 2007 3.708 3.709 3.642 3.682 23,628,282 +0.04(+1.09%)
Mar 08, 2007 3.638 3.688 3.615 3.643 36,040,608 +0.07(+1.91%)
Mar 07, 2007 3.565 3.648 3.557 3.574 29,049,942 -0.01(-0.20%)
Mar 06, 2007 3.534 3.604 3.529 3.582 42,345,448 +0.13(+3.89%)
Mar 05, 2007 3.432 3.479 3.376 3.448 57,247,960 -0.08(-2.26%)
Mar 02, 2007 3.607 3.634 3.508 3.527 62,562,976 -0.11(-3.03%)
Mar 01, 2007 3.541 3.657 3.506 3.637 61,679,992 -0.06(-1.53%)
Feb 28, 2007 3.713 3.740 3.653 3.694 52,624,288 +0.04(+0.98%)
Feb 27, 2007 3.781 3.814 3.630 3.658 72,835,072 -0.29(-7.26%)
Feb 26, 2007 3.953 3.963 3.917 3.944 24,653,666 +0.04(+1.14%)
Feb 23, 2007 3.936 3.946 3.894 3.900 27,458,868 -0.00(-0.04%)
Feb 22, 2007 3.912 3.924 3.862 3.902 41,127,628 +0.07(+1.71%)
Feb 21, 2007 3.789 3.857 3.763 3.836 30,219,342 +0.02(+0.61%)
Feb 20, 2007 3.793 3.830 3.757 3.813 22,981,066 -0.02(-0.62%)
Feb 16, 2007 3.808 3.848 3.798 3.836 24,173,758 +0.02(+0.53%)
Feb 15, 2007 3.880 3.886 3.812 3.816 36,309,056 -0.03(-0.87%)
Feb 14, 2007 3.948 3.968 3.838 3.849 61,113,308 -0.08(-1.94%)
Feb 13, 2007 3.842 3.926 3.834 3.926 34,319,088 +0.07(+1.93%)
Feb 12, 2007 3.834 3.871 3.806 3.851 30,982,310 -0.04(-0.98%)
Feb 09, 2007 3.928 3.949 3.868 3.889 24,487,560 -0.05(-1.27%)
Feb 08, 2007 3.891 3.964 3.870 3.940 30,884,946 +0.02(+0.38%)
Feb 07, 2007 3.957 3.997 3.876 3.924 40,984,208 -0.10(-2.42%)
Feb 06, 2007 4.090 4.095 3.982 4.022 25,709,670 -0.03(-0.79%)
Feb 05, 2007 4.080 4.101 4.037 4.054 18,206,624 -0.00(-0.07%)
Feb 02, 2007 4.044 4.071 3.989 4.057 24,946,004 +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.