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 -0.02 (-0.13%)
Official Closing 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 (%)
Aug 31, 2007 9.410 9.698 9.368 9.527 53,415,068 +0.39(+4.30%)
Aug 30, 2007 8.958 9.291 8.783 9.134 40,605,264 +0.06(+0.68%)
Aug 29, 2007 8.877 9.077 8.832 9.072 55,360,488 +0.33(+3.72%)
Aug 28, 2007 9.031 9.089 8.713 8.747 43,388,708 -0.44(-4.83%)
Aug 27, 2007 9.134 9.277 9.008 9.191 23,889,760 +0.06(+0.64%)
Aug 24, 2007 8.789 9.192 8.789 9.132 39,892,364 +0.29(+3.33%)
Aug 23, 2007 9.028 9.094 8.666 8.838 54,850,928 +0.03(+0.37%)
Aug 22, 2007 8.541 8.855 8.519 8.806 51,606,608 +0.50(+6.05%)
Aug 21, 2007 8.168 8.381 8.097 8.304 33,547,996 +0.03(+0.34%)
Aug 20, 2007 8.422 8.439 8.065 8.276 45,612,604 -0.06(-0.67%)
Aug 17, 2007 8.604 8.689 8.129 8.331 86,898,152 +0.08(+0.97%)
Aug 16, 2007 8.014 8.251 7.510 8.251 121,375,616 -0.29(-3.34%)
Aug 15, 2007 8.837 9.194 8.524 8.536 65,336,920 -0.47(-5.27%)
Aug 14, 2007 9.387 9.427 8.974 9.011 49,870,900 -0.26(-2.76%)
Aug 13, 2007 9.428 9.525 9.185 9.266 32,433,452 -0.02(-0.25%)
Aug 10, 2007 9.111 9.474 9.069 9.289 55,204,932 -0.25(-2.60%)
Aug 09, 2007 9.480 9.750 9.419 9.537 46,027,840 -0.38(-3.84%)
Aug 08, 2007 9.742 10.10 9.742 9.918 43,478,012 +0.28(+2.93%)
Aug 07, 2007 9.502 9.752 9.403 9.636 39,798,160 +0.01(+0.06%)
Aug 06, 2007 9.428 9.636 9.126 9.630 50,911,552 +0.14(+1.43%)
Aug 03, 2007 9.608 10.03 9.484 9.494 39,232,792 -0.55(-5.48%)
Aug 02, 2007 10.09 10.09 9.827 10.04 32,905,118 +0.22(+2.21%)
Aug 01, 2007 9.898 10.08 9.608 9.827 56,414,056 -0.17(-1.71%)
Jul 31, 2007 10.34 10.51 9.963 9.998 43,391,240 -0.15(-1.46%)
Jul 30, 2007 9.822 10.26 9.767 10.15 46,966,648 +0.36(+3.65%)
Jul 27, 2007 9.967 10.14 9.610 9.789 59,278,748 -0.15(-1.47%)
Jul 26, 2007 10.19 10.27 9.536 9.935 67,861,936 -0.68(-6.43%)
Jul 25, 2007 10.38 10.64 9.964 10.62 54,342,072 +0.24(+2.30%)
Jul 24, 2007 10.91 10.92 10.24 10.38 46,150,728 -0.65(-5.87%)
Jul 23, 2007 10.88 11.04 10.74 11.03 21,692,444 +0.26(+2.43%)
Jul 20, 2007 10.82 10.85 10.62 10.76 22,672,906 -0.06(-0.53%)
Jul 19, 2007 10.86 10.92 10.78 10.82 25,539,384 +0.11(+1.06%)
Jul 18, 2007 10.65 10.74 10.59 10.71 25,826,946 +0.04(+0.37%)
Jul 17, 2007 10.60 10.73 10.57 10.67 30,939,818 +0.10(+0.98%)
Jul 16, 2007 10.69 10.69 10.44 10.56 31,697,994 -0.08(-0.77%)
Jul 13, 2007 10.53 10.76 10.50 10.65 37,869,788 +0.12(+1.11%)
Jul 12, 2007 10.26 10.55 10.19 10.53 35,980,912 +0.39(+3.88%)
Jul 11, 2007 9.987 10.21 9.943 10.14 26,470,604 +0.14(+1.43%)
Jul 10, 2007 10.25 10.18 9.960 9.992 33,314,312 -0.32(-3.08%)
Jul 09, 2007 10.17 10.39 10.20 10.31 20,205,082 +0.18(+1.76%)
Jul 06, 2007 10.14 10.24 10.07 10.13 31,564,274 +0.11(+1.09%)
Jul 05, 2007 9.913 10.05 9.870 10.02 45,569,112 +0.10(+1.06%)
Jul 03, 2007 9.821 9.921 9.729 9.916 20,418,176 +0.23(+2.34%)
Jul 02, 2007 9.474 9.690 9.417 9.690 25,318,118 +5.02(+107.47%)
Jun 29, 2007 4.710 4.770 4.627 4.671 42,897,632 +0.00(+0.08%)
Jun 28, 2007 4.664 4.724 4.649 4.667 37,368,216 +0.03(+0.54%)
Jun 27, 2007 4.532 4.642 4.521 4.642 29,748,274 +0.05(+1.18%)
Jun 26, 2007 4.652 4.679 4.559 4.588 30,317,996 -0.03(-0.70%)
Jun 25, 2007 4.602 4.723 4.578 4.620 38,925,920 -0.06(-1.27%)
Jun 22, 2007 4.718 4.732 4.626 4.679 32,652,336 -0.07(-1.37%)
Jun 21, 2007 4.699 4.759 4.636 4.744 38,226,876 +0.09(+1.95%)
Jun 20, 2007 4.786 4.795 4.642 4.654 48,537,552 -0.10(-2.11%)
Jun 19, 2007 4.707 4.804 4.668 4.754 49,470,992 +0.04(+0.89%)
Jun 18, 2007 4.691 4.727 4.680 4.712 47,344,464 +0.03(+0.72%)
Jun 15, 2007 4.607 4.697 4.606 4.678 69,308,208 +0.12(+2.64%)
Jun 14, 2007 4.468 4.570 4.468 4.558 66,345,604 +0.12(+2.75%)
Jun 13, 2007 4.322 4.436 4.322 4.436 48,292,184 +0.14(+3.18%)
Jun 12, 2007 4.305 4.388 4.275 4.299 56,208,896 -0.01(-0.23%)
Jun 11, 2007 4.239 4.341 4.205 4.309 41,335,140 +0.09(+2.14%)
Jun 08, 2007 4.100 4.242 4.096 4.219 32,600,678 +0.11(+2.74%)
Jun 07, 2007 4.160 4.268 4.084 4.106 39,861,356 -0.11(-2.62%)
Jun 06, 2007 4.226 4.272 4.179 4.217 37,915,300 -0.09(-1.99%)
Jun 05, 2007 4.287 4.359 4.272 4.302 35,660,008 -0.01(-0.21%)
Jun 04, 2007 4.236 4.324 4.225 4.311 33,220,838 +0.03(+0.66%)
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.