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 (%)
Mar 30, 2007 3.912 3.912 3.802 3.831 55,855,348 -0.07(-1.79%)
Mar 29, 2007 3.700 3.925 3.694 3.901 121,657,120 +0.27(+7.33%)
Mar 28, 2007 3.669 3.678 3.620 3.635 30,130,824 -0.02(-0.62%)
Mar 27, 2007 3.665 3.684 3.626 3.657 27,030,982 -0.03(-0.80%)
Mar 26, 2007 3.683 3.698 3.623 3.687 36,756,420 +0.03(+0.75%)
Mar 23, 2007 3.644 3.696 3.635 3.660 32,536,432 +0.02(+0.51%)
Mar 22, 2007 0.0081 3.677 3.618 3.641 50,251,004 +0.05(+1.34%)
Mar 21, 2007 3.477 3.603 3.466 3.593 52,995,788 +0.16(+4.75%)
Mar 20, 2007 3.388 3.457 3.385 3.430 34,837,048 +0.05(+1.42%)
Mar 19, 2007 3.370 3.407 3.354 3.382 25,802,738 +0.06(+1.93%)
Mar 16, 2007 3.404 3.416 3.314 3.318 34,166,952 -0.05(-1.58%)
Mar 15, 2007 3.377 3.408 3.356 3.371 26,620,718 -0.02(-0.68%)
Mar 14, 2007 3.352 3.401 3.285 3.394 40,964,348 +0.04(+1.10%)
Mar 13, 2007 3.456 3.463 3.350 3.357 38,348,540 -0.10(-2.85%)
Mar 12, 2007 3.447 3.471 3.427 3.456 22,977,958 -0.02(-0.57%)
Mar 09, 2007 3.500 3.501 3.438 3.476 25,032,390 +0.04(+1.09%)
Mar 08, 2007 3.434 3.481 3.412 3.438 38,182,316 +0.06(+1.91%)
Mar 07, 2007 3.365 3.444 3.357 3.374 30,776,230 -0.01(-0.20%)
Mar 06, 2007 3.335 3.402 3.331 3.381 44,861,820 +0.13(+3.89%)
Mar 05, 2007 3.240 3.284 3.186 3.254 60,649,912 -0.08(-2.26%)
Mar 02, 2007 3.405 3.431 3.312 3.329 66,280,772 -0.10(-3.03%)
Mar 01, 2007 3.342 3.452 3.309 3.433 65,345,320 -0.05(-1.53%)
Feb 28, 2007 3.504 3.530 3.448 3.487 55,751,480 +0.03(+0.98%)
Feb 27, 2007 3.569 3.600 3.427 3.453 77,163,288 -0.27(-7.26%)
Feb 26, 2007 3.731 3.740 3.697 3.723 26,118,708 +0.04(+1.14%)
Feb 23, 2007 3.715 3.724 3.675 3.681 29,090,610 -0.00(-0.04%)
Feb 22, 2007 3.692 3.704 3.645 3.683 43,571,632 +0.06(+1.71%)
Feb 21, 2007 3.577 3.640 3.552 3.621 32,015,124 +0.02(+0.61%)
Feb 20, 2007 3.581 3.615 3.546 3.599 24,346,714 -0.02(-0.62%)
Feb 16, 2007 3.594 3.632 3.585 3.621 25,610,280 +0.02(+0.53%)
Feb 15, 2007 3.663 3.668 3.598 3.602 38,466,716 -0.03(-0.87%)
Feb 14, 2007 3.727 3.745 3.623 3.633 64,744,960 -0.07(-1.94%)
Feb 13, 2007 3.626 3.705 3.619 3.705 36,358,496 +0.07(+1.93%)
Feb 12, 2007 3.619 3.654 3.593 3.635 32,823,430 -0.04(-0.98%)
Feb 09, 2007 3.708 3.727 3.651 3.671 25,942,730 -0.05(-1.27%)
Feb 08, 2007 3.673 3.742 3.653 3.719 32,720,280 +0.01(+0.38%)
Feb 07, 2007 3.735 3.773 3.658 3.704 43,419,692 -0.09(-2.42%)
Feb 06, 2007 3.861 3.865 3.758 3.796 27,237,464 -0.03(-0.79%)
Feb 05, 2007 3.851 3.871 3.810 3.827 19,288,550 -0.00(-0.07%)
Feb 02, 2007 3.817 3.843 3.766 3.829 26,428,418 +0.01(+0.16%)
Feb 01, 2007 3.813 3.840 3.784 3.823 27,681,596 +0.04(+1.04%)
Jan 31, 2007 3.724 3.789 3.686 3.784 29,797,064 +0.05(+1.45%)
Jan 30, 2007 3.665 3.747 3.646 3.730 27,001,114 +0.08(+2.25%)
Jan 29, 2007 3.698 3.734 3.645 3.648 30,734,674 -0.10(-2.69%)
Jan 26, 2007 3.756 3.758 3.705 3.749 28,468,566 +0.03(+0.81%)
Jan 25, 2007 3.848 3.848 3.704 3.719 31,037,256 -0.09(-2.28%)
Jan 24, 2007 3.779 3.816 3.701 3.806 36,887,584 +0.03(+0.66%)
Jan 23, 2007 3.665 3.792 3.654 3.781 45,701,384 +0.15(+4.04%)
Jan 22, 2007 3.692 3.693 3.614 3.634 44,318,344 -0.01(-0.22%)
Jan 19, 2007 3.540 3.650 3.506 3.642 41,524,992 +0.14(+4.03%)
Jan 18, 2007 3.584 3.604 3.479 3.501 44,067,708 -0.06(-1.56%)
Jan 17, 2007 3.541 3.573 3.527 3.556 37,499,236 +0.01(+0.14%)
Jan 16, 2007 3.554 3.595 3.527 3.551 37,330,416 -0.08(-2.29%)
Jan 12, 2007 3.613 3.648 3.588 3.635 36,777,200 +0.04(+1.17%)
Jan 11, 2007 3.610 3.710 3.573 3.593 53,742,500 +0.01(+0.18%)
Jan 10, 2007 3.544 3.601 3.506 3.586 44,914,416 -0.01(-0.37%)
Jan 09, 2007 3.612 3.645 3.542 3.600 44,149,520 -0.10(-2.62%)
Jan 08, 2007 3.719 3.735 3.638 3.697 36,970,696 +0.02(+0.63%)
Jan 05, 2007 3.753 3.760 3.610 3.673 41,200,332 -0.06(-1.51%)
Jan 04, 2007 3.816 3.826 3.712 3.730 49,068,732 -0.11(-2.80%)
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.