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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 10.34 10.51 9.960 9.995 43,404,044 -0.15(-1.46%)
Jul 30, 2007 9.820 10.26 9.764 10.14 46,980,508 +0.36(+3.65%)
Jul 27, 2007 9.964 10.14 9.607 9.786 59,296,240 -0.15(-1.47%)
Jul 26, 2007 10.18 10.27 9.533 9.932 67,881,968 -0.68(-6.43%)
Jul 25, 2007 10.38 10.64 9.961 10.61 54,358,112 +0.24(+2.30%)
Jul 24, 2007 10.91 10.92 10.24 10.38 46,164,348 -0.65(-5.87%)
Jul 23, 2007 10.88 11.03 10.74 11.02 21,698,846 +0.26(+2.43%)
Jul 20, 2007 10.82 10.85 10.62 10.76 22,679,598 -0.06(-0.53%)
Jul 19, 2007 10.86 10.92 10.78 10.82 25,546,920 +0.11(+1.07%)
Jul 18, 2007 10.64 10.74 10.59 10.70 25,834,568 +0.04(+0.38%)
Jul 17, 2007 10.60 10.73 10.56 10.66 30,948,948 +0.10(+0.98%)
Jul 16, 2007 10.68 10.68 10.44 10.56 31,707,348 -0.08(-0.77%)
Jul 13, 2007 10.53 10.76 10.50 10.64 37,880,964 +0.12(+1.11%)
Jul 12, 2007 10.26 10.55 10.19 10.52 35,991,528 +0.39(+3.88%)
Jul 11, 2007 9.984 10.21 9.940 10.13 26,478,416 +0.14(+1.43%)
Jul 10, 2007 10.24 10.18 9.957 9.989 33,324,142 -0.32(-3.08%)
Jul 09, 2007 10.16 10.38 10.19 10.31 20,211,046 +0.18(+1.76%)
Jul 06, 2007 10.13 10.24 10.06 10.13 31,573,590 +0.11(+1.09%)
Jul 05, 2007 9.910 10.04 9.867 10.02 45,582,560 +0.10(+1.06%)
Jul 03, 2007 9.818 9.918 9.726 9.914 20,424,202 +0.23(+2.34%)
Jul 02, 2007 9.472 9.687 9.415 9.687 25,325,588 +5.02(+107.47%)
Jun 29, 2007 4.708 4.768 4.626 4.669 42,910,292 +0.00(+0.08%)
Jun 28, 2007 4.663 4.722 4.647 4.665 37,379,244 +0.03(+0.54%)
Jun 27, 2007 4.531 4.640 4.519 4.640 29,757,054 +0.05(+1.18%)
Jun 26, 2007 4.651 4.677 4.558 4.586 30,326,944 -0.03(-0.70%)
Jun 25, 2007 4.601 4.721 4.577 4.619 38,937,404 -0.06(-1.27%)
Jun 22, 2007 4.717 4.731 4.624 4.678 32,661,972 -0.07(-1.37%)
Jun 21, 2007 4.697 4.758 4.635 4.743 38,238,160 +0.09(+1.95%)
Jun 20, 2007 4.784 4.794 4.641 4.652 48,551,876 -0.10(-2.11%)
Jun 19, 2007 4.706 4.802 4.666 4.752 49,485,592 +0.04(+0.89%)
Jun 18, 2007 4.689 4.725 4.679 4.710 47,358,436 +0.03(+0.72%)
Jun 15, 2007 4.605 4.695 4.604 4.676 69,328,656 +0.12(+2.64%)
Jun 14, 2007 4.467 4.568 4.466 4.556 66,365,184 +0.12(+2.75%)
Jun 13, 2007 4.320 4.434 4.320 4.434 48,306,436 +0.14(+3.18%)
Jun 12, 2007 4.304 4.387 4.274 4.298 56,225,480 -0.01(-0.23%)
Jun 11, 2007 4.238 4.340 4.204 4.308 41,347,340 +0.09(+2.14%)
Jun 08, 2007 4.099 4.241 4.095 4.218 32,610,298 +0.11(+2.74%)
Jun 07, 2007 4.159 4.267 4.083 4.105 39,873,120 -0.11(-2.62%)
Jun 06, 2007 4.225 4.271 4.177 4.216 37,926,488 -0.09(-1.99%)
Jun 05, 2007 4.286 4.358 4.271 4.301 35,670,532 -0.01(-0.21%)
Jun 04, 2007 4.235 4.323 4.223 4.310 33,230,642 +0.03(+0.66%)
Jun 01, 2007 4.233 4.302 4.219 4.282 36,446,180 +0.12(+2.82%)
May 31, 2007 4.197 4.229 4.157 4.164 31,359,250 -0.00(-0.02%)
May 30, 2007 4.031 4.183 4.005 4.165 39,438,704 +0.05(+1.24%)
May 29, 2007 4.192 4.202 4.084 4.114 32,557,432 -0.04(-0.85%)
May 25, 2007 4.134 4.177 4.107 4.150 32,310,042 +0.07(+1.66%)
May 24, 2007 4.181 4.263 4.047 4.082 56,818,852 -0.12(-2.93%)
May 23, 2007 4.207 4.269 4.183 4.205 36,576,172 +0.02(+0.51%)
May 22, 2007 4.213 4.227 4.177 4.184 23,258,592 -0.01(-0.16%)
May 21, 2007 4.143 4.240 4.137 4.191 53,483,816 +0.06(+1.35%)
May 18, 2007 4.087 4.151 4.081 4.135 30,160,576 +0.03(+0.70%)
May 17, 2007 4.097 4.146 4.037 4.106 40,429,452 +0.01(+0.14%)
May 16, 2007 3.995 4.114 3.989 4.100 56,008,872 +0.13(+3.31%)
May 15, 2007 3.954 3.981 3.937 3.969 40,178,700 +0.05(+1.24%)
May 14, 2007 3.870 3.958 3.873 3.920 34,844,968 -0.01(-0.37%)
May 11, 2007 3.853 3.941 3.862 3.935 34,568,360 +0.11(+2.92%)
May 10, 2007 3.893 3.905 3.797 3.823 41,270,472 -0.09(-2.30%)
May 09, 2007 3.891 3.913 3.836 3.913 32,824,300 +0.03(+0.81%)
May 08, 2007 3.850 3.913 3.793 3.882 46,218,628 +0.02(+0.47%)
May 07, 2007 3.911 3.920 3.860 3.864 32,205,244 -0.07(-1.66%)
May 04, 2007 3.993 4.001 3.910 3.929 34,111,696 -0.02(-0.59%)
May 03, 2007 3.970 3.978 3.931 3.952 31,332,628 +0.02(+0.57%)
May 02, 2007 3.904 3.943 3.900 3.930 24,933,968 +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.