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 )

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2007 4.269 4.302 4.229 4.237 30,825,144 -0.00(-0.02%)
May 30, 2007 4.101 4.255 4.074 4.237 38,766,988 +0.05(+1.24%)
May 29, 2007 4.265 4.275 4.155 4.186 32,002,918 -0.04(-0.85%)
May 25, 2007 4.205 4.249 4.178 4.222 31,759,742 +0.07(+1.66%)
May 24, 2007 4.254 4.336 4.117 4.153 55,851,120 -0.13(-2.93%)
May 23, 2007 4.280 4.343 4.255 4.278 35,953,212 +0.02(+0.51%)
May 22, 2007 4.286 4.300 4.250 4.257 22,862,454 -0.01(-0.16%)
May 21, 2007 4.215 4.314 4.209 4.263 52,572,884 +0.06(+1.35%)
May 18, 2007 4.158 4.222 4.152 4.206 29,646,886 +0.03(+0.70%)
May 17, 2007 4.168 4.217 4.106 4.177 39,740,864 +0.01(+0.14%)
May 16, 2007 4.064 4.185 4.058 4.171 55,054,936 +0.13(+3.31%)
May 15, 2007 4.023 4.050 4.005 4.038 39,494,384 +0.05(+1.24%)
May 14, 2007 3.937 4.027 3.940 3.988 34,251,492 -0.01(-0.37%)
May 11, 2007 3.920 4.010 3.929 4.003 33,979,596 +0.11(+2.92%)
May 10, 2007 3.960 3.972 3.863 3.890 40,567,560 -0.09(-2.30%)
May 09, 2007 3.958 3.981 3.902 3.981 32,265,242 +0.03(+0.81%)
May 08, 2007 3.917 3.981 3.859 3.949 45,431,440 +0.02(+0.47%)
May 07, 2007 3.979 3.988 3.927 3.931 31,656,728 -0.07(-1.66%)
May 04, 2007 4.062 4.070 3.978 3.997 33,530,712 -0.02(-0.59%)
May 03, 2007 4.038 4.047 4.000 4.021 30,798,976 +0.02(+0.57%)
May 02, 2007 3.972 4.011 3.968 3.998 24,509,296 +0.02(+0.52%)
May 01, 2007 3.964 3.985 3.920 3.977 23,338,006 +0.01(+0.31%)
Apr 30, 2007 4.027 4.065 3.959 3.965 28,189,454 -0.05(-1.14%)
Apr 27, 2007 3.998 4.035 3.976 4.011 29,045,214 -0.05(-1.17%)
Apr 26, 2007 4.121 4.125 4.050 4.058 25,304,218 -0.08(-1.91%)
Apr 25, 2007 4.057 4.157 4.031 4.137 28,421,358 +0.12(+2.94%)
Apr 24, 2007 4.012 4.032 3.976 4.019 19,718,254 -0.01(-0.33%)
Apr 23, 2007 4.051 4.077 4.022 4.032 21,065,688 -0.04(-1.09%)
Apr 20, 2007 4.111 4.116 4.025 4.077 29,219,356 +0.04(+1.08%)
Apr 19, 2007 4.013 4.047 3.988 4.033 27,646,770 -0.07(-1.68%)
Apr 18, 2007 4.083 4.134 4.075 4.102 40,880,228 -0.02(-0.43%)
Apr 17, 2007 4.205 4.216 4.105 4.120 33,507,160 -0.09(-2.23%)
Apr 16, 2007 4.179 4.219 4.164 4.214 26,413,482 +0.07(+1.58%)
Apr 13, 2007 4.101 4.172 4.083 4.148 36,519,640 +0.06(+1.40%)
Apr 12, 2007 3.998 4.103 3.987 4.091 38,674,888 +0.09(+2.22%)
Apr 11, 2007 4.074 4.081 3.988 4.002 33,305,406 -0.06(-1.56%)
Apr 10, 2007 3.991 4.066 3.987 4.066 28,545,358 +0.05(+1.15%)
Apr 09, 2007 4.031 4.083 4.014 4.020 43,820,100 +0.02(+0.46%)
Apr 05, 2007 3.956 4.025 3.934 4.001 37,466,784 +0.03(+0.84%)
Apr 04, 2007 3.867 3.987 3.866 3.968 35,615,116 +0.06(+1.43%)
Apr 03, 2007 3.919 3.940 3.885 3.912 33,095,650 -0.04(-0.96%)
Apr 02, 2007 3.917 3.954 3.902 3.950 32,931,428 +0.05(+1.34%)
Mar 30, 2007 3.980 3.980 3.868 3.898 54,904,024 -0.07(-1.79%)
Mar 29, 2007 3.764 3.993 3.758 3.969 119,585,072 +0.27(+7.33%)
Mar 28, 2007 3.732 3.742 3.682 3.698 29,617,640 -0.02(-0.62%)
Mar 27, 2007 3.729 3.748 3.689 3.721 26,570,594 -0.03(-0.80%)
Mar 26, 2007 3.747 3.762 3.685 3.751 36,130,392 +0.03(+0.75%)
Mar 23, 2007 3.707 3.760 3.698 3.723 31,982,276 +0.02(+0.51%)
Mar 22, 2007 0.0082 3.740 3.680 3.704 49,395,136 +0.05(+1.34%)
Mar 21, 2007 3.537 3.665 3.526 3.655 52,093,172 +0.17(+4.75%)
Mar 20, 2007 3.447 3.517 3.443 3.490 34,243,708 +0.05(+1.42%)
Mar 19, 2007 3.428 3.466 3.412 3.441 25,363,270 +0.07(+1.93%)
Mar 16, 2007 3.463 3.475 3.372 3.376 33,585,028 -0.05(-1.58%)
Mar 15, 2007 3.436 3.467 3.414 3.430 26,167,318 -0.02(-0.68%)
Mar 14, 2007 3.410 3.460 3.342 3.453 40,266,648 +0.04(+1.10%)
Mar 13, 2007 3.516 3.523 3.408 3.416 37,695,396 -0.10(-2.85%)
Mar 12, 2007 3.507 3.531 3.487 3.516 22,586,600 -0.02(-0.57%)
Mar 09, 2007 3.561 3.562 3.497 3.536 24,606,042 +0.04(+1.09%)
Mar 08, 2007 3.494 3.542 3.472 3.498 37,532,000 +0.07(+1.91%)
Mar 07, 2007 3.423 3.503 3.416 3.432 30,252,054 -0.01(-0.20%)
Mar 06, 2007 3.393 3.461 3.389 3.439 44,097,740 +0.13(+3.89%)
Mar 05, 2007 3.296 3.341 3.242 3.311 59,616,932 -0.08(-2.26%)
Mar 02, 2007 3.464 3.490 3.369 3.387 65,151,888 -0.11(-3.03%)
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.