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 )

16.63 +0.20 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 4.029 4.067 3.961 3.967 28,176,042 -0.05(-1.14%)
Apr 27, 2007 4.000 4.037 3.978 4.013 29,031,396 -0.05(-1.17%)
Apr 26, 2007 4.123 4.126 4.052 4.060 25,292,178 -0.08(-1.91%)
Apr 25, 2007 4.059 4.159 4.033 4.139 28,407,836 +0.12(+2.94%)
Apr 24, 2007 4.014 4.034 3.978 4.021 19,708,872 -0.01(-0.33%)
Apr 23, 2007 4.053 4.079 4.024 4.034 21,055,666 -0.04(-1.09%)
Apr 20, 2007 4.113 4.118 4.027 4.079 29,205,454 +0.04(+1.08%)
Apr 19, 2007 4.015 4.049 3.990 4.035 27,633,616 -0.07(-1.68%)
Apr 18, 2007 4.085 4.136 4.077 4.104 40,860,776 -0.02(-0.43%)
Apr 17, 2007 4.207 4.218 4.107 4.122 33,491,218 -0.09(-2.23%)
Apr 16, 2007 4.181 4.221 4.166 4.216 26,400,914 +0.07(+1.58%)
Apr 13, 2007 4.103 4.174 4.085 4.150 36,502,264 +0.06(+1.40%)
Apr 12, 2007 4.000 4.105 3.989 4.093 38,656,488 +0.09(+2.22%)
Apr 11, 2007 4.076 4.083 3.990 4.004 33,289,560 -0.06(-1.56%)
Apr 10, 2007 3.993 4.068 3.989 4.068 28,531,776 +0.05(+1.15%)
Apr 09, 2007 4.033 4.085 4.016 4.021 43,799,248 +0.02(+0.46%)
Apr 05, 2007 3.958 4.027 3.936 4.003 37,448,960 +0.03(+0.84%)
Apr 04, 2007 3.869 3.989 3.867 3.970 35,598,168 +0.06(+1.43%)
Apr 03, 2007 3.921 3.942 3.887 3.914 33,079,904 -0.04(-0.96%)
Apr 02, 2007 3.919 3.956 3.904 3.952 32,915,758 +0.05(+1.34%)
Mar 30, 2007 3.981 3.981 3.870 3.900 54,877,904 -0.07(-1.79%)
Mar 29, 2007 3.766 3.994 3.760 3.971 119,528,176 +0.27(+7.33%)
Mar 28, 2007 3.734 3.744 3.684 3.699 29,603,550 -0.02(-0.62%)
Mar 27, 2007 3.731 3.750 3.690 3.722 26,557,952 -0.03(-0.80%)
Mar 26, 2007 3.749 3.764 3.687 3.753 36,113,200 +0.03(+0.75%)
Mar 23, 2007 3.709 3.762 3.700 3.725 31,967,060 +0.02(+0.51%)
Mar 22, 2007 0.0082 3.742 3.682 3.706 49,371,636 +0.05(+1.34%)
Mar 21, 2007 3.539 3.667 3.528 3.657 52,068,388 +0.17(+4.75%)
Mar 20, 2007 3.449 3.519 3.445 3.491 34,227,416 +0.05(+1.42%)
Mar 19, 2007 3.430 3.467 3.414 3.442 25,351,202 +0.07(+1.93%)
Mar 16, 2007 3.464 3.477 3.373 3.377 33,569,048 -0.05(-1.58%)
Mar 15, 2007 3.437 3.469 3.416 3.431 26,154,868 -0.02(-0.68%)
Mar 14, 2007 3.412 3.462 3.344 3.455 40,247,488 +0.04(+1.10%)
Mar 13, 2007 3.518 3.525 3.410 3.417 37,677,460 -0.10(-2.85%)
Mar 12, 2007 3.508 3.533 3.489 3.518 22,575,854 -0.02(-0.57%)
Mar 09, 2007 3.563 3.564 3.499 3.537 24,594,336 +0.04(+1.09%)
Mar 08, 2007 3.495 3.543 3.473 3.499 37,514,144 +0.07(+1.91%)
Mar 07, 2007 3.425 3.505 3.417 3.434 30,237,660 -0.01(-0.21%)
Mar 06, 2007 3.395 3.463 3.391 3.441 44,076,760 +0.13(+3.89%)
Mar 05, 2007 3.298 3.343 3.243 3.312 59,588,568 -0.08(-2.26%)
Mar 02, 2007 3.465 3.492 3.371 3.389 65,120,888 -0.11(-3.03%)
Mar 01, 2007 3.402 3.513 3.368 3.494 64,201,804 -0.05(-1.53%)
Feb 28, 2007 3.567 3.593 3.509 3.549 54,775,856 +0.03(+0.98%)
Feb 27, 2007 3.632 3.664 3.488 3.514 75,812,968 -0.28(-7.26%)
Feb 26, 2007 3.798 3.807 3.763 3.789 25,661,642 +0.04(+1.14%)
Feb 23, 2007 3.782 3.791 3.741 3.747 28,581,536 -0.00(-0.04%)
Feb 22, 2007 3.758 3.770 3.710 3.748 42,809,148 +0.06(+1.71%)
Feb 21, 2007 3.641 3.705 3.615 3.685 31,454,874 +0.02(+0.61%)
Feb 20, 2007 3.644 3.680 3.609 3.663 23,920,658 -0.02(-0.62%)
Feb 16, 2007 3.658 3.697 3.649 3.686 25,162,112 +0.02(+0.53%)
Feb 15, 2007 3.728 3.733 3.662 3.666 37,793,568 -0.03(-0.87%)
Feb 14, 2007 3.793 3.812 3.688 3.698 63,611,956 -0.07(-1.94%)
Feb 13, 2007 3.691 3.771 3.683 3.771 35,722,240 +0.07(+1.93%)
Feb 12, 2007 3.684 3.719 3.657 3.700 32,249,034 -0.04(-0.98%)
Feb 09, 2007 3.774 3.794 3.716 3.737 25,488,744 -0.05(-1.27%)
Feb 08, 2007 3.739 3.809 3.718 3.785 32,147,690 +0.01(+0.38%)
Feb 07, 2007 3.801 3.840 3.724 3.770 42,659,868 -0.09(-2.42%)
Feb 06, 2007 3.930 3.934 3.825 3.864 26,760,822 -0.03(-0.79%)
Feb 05, 2007 3.920 3.940 3.878 3.895 18,951,010 -0.00(-0.07%)
Feb 02, 2007 3.885 3.911 3.833 3.898 25,965,932 +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.