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: 4:10 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 (%)
Jan 31, 2007 3.787 3.853 3.749 3.848 29,298,208 +0.05(+1.45%)
Jan 30, 2007 3.727 3.810 3.708 3.794 26,549,068 +0.08(+2.25%)
Jan 29, 2007 3.761 3.798 3.707 3.710 30,220,122 -0.10(-2.69%)
Jan 26, 2007 3.820 3.822 3.768 3.813 27,991,952 +0.03(+0.81%)
Jan 25, 2007 3.914 3.914 3.767 3.782 30,517,636 -0.09(-2.28%)
Jan 24, 2007 3.843 3.881 3.764 3.870 36,270,020 +0.03(+0.66%)
Jan 23, 2007 3.727 3.856 3.716 3.845 44,936,264 +0.15(+4.04%)
Jan 22, 2007 3.755 3.756 3.675 3.696 43,576,376 -0.01(-0.22%)
Jan 19, 2007 3.601 3.713 3.566 3.704 40,829,788 +0.14(+4.03%)
Jan 18, 2007 3.645 3.666 3.538 3.561 43,329,936 -0.06(-1.56%)
Jan 17, 2007 3.601 3.634 3.587 3.617 36,871,436 +0.01(+0.14%)
Jan 16, 2007 3.614 3.657 3.587 3.612 36,705,440 -0.08(-2.29%)
Jan 12, 2007 3.675 3.711 3.650 3.696 36,161,484 +0.04(+1.17%)
Jan 11, 2007 3.671 3.773 3.633 3.654 52,842,756 +0.01(+0.18%)
Jan 10, 2007 3.604 3.662 3.566 3.647 44,162,468 -0.01(-0.37%)
Jan 09, 2007 3.674 3.707 3.603 3.661 43,410,380 -0.10(-2.62%)
Jan 08, 2007 3.783 3.798 3.700 3.760 36,351,740 +0.02(+0.63%)
Jan 05, 2007 3.817 3.825 3.671 3.736 40,510,568 -0.06(-1.51%)
Jan 04, 2007 3.881 3.891 3.775 3.793 48,247,236 -0.11(-2.80%)
Jan 03, 2007 4.053 4.065 3.873 3.902 57,744,732 -0.13(-3.23%)
Dec 29, 2006 3.984 4.033 3.932 4.033 22,106,772 +0.05(+1.23%)
Dec 28, 2006 3.981 3.992 3.933 3.984 13,237,504 +0.00(+0.07%)
Dec 27, 2006 3.896 3.987 3.881 3.981 23,851,002 +0.09(+2.43%)
Dec 26, 2006 3.873 3.896 3.846 3.887 12,264,515 +0.04(+1.15%)
Dec 22, 2006 3.866 3.867 3.818 3.843 12,521,169 -0.00(-0.09%)
Dec 21, 2006 3.841 3.852 3.793 3.846 17,793,442 -0.00(-0.08%)
Dec 20, 2006 3.837 3.873 3.800 3.849 25,084,476 +0.04(+1.09%)
Dec 19, 2006 3.732 3.812 3.692 3.808 34,682,848 +0.05(+1.21%)
Dec 18, 2006 3.877 3.886 3.762 3.762 37,437,096 -0.06(-1.60%)
Dec 15, 2006 3.870 3.870 3.805 3.823 15,511,642 +0.01(+0.23%)
Dec 14, 2006 3.824 3.841 3.795 3.815 25,897,854 +0.03(+0.86%)
Dec 13, 2006 3.783 3.799 3.745 3.782 25,948,930 -0.01(-0.20%)
Dec 12, 2006 3.856 3.857 3.774 3.790 26,769,968 -0.06(-1.44%)
Dec 11, 2006 3.838 3.869 3.824 3.845 16,462,924 -0.00(-0.03%)
Dec 08, 2006 3.845 3.892 3.827 3.846 25,922,114 +0.03(+0.90%)
Dec 07, 2006 3.816 3.837 3.784 3.812 23,405,368 +0.04(+1.10%)
Dec 06, 2006 3.799 3.847 3.767 3.770 24,539,244 -0.04(-0.96%)
Dec 05, 2006 3.781 3.827 3.759 3.807 32,869,666 +0.06(+1.71%)
Dec 04, 2006 3.646 3.743 3.643 3.743 23,849,724 +0.07(+1.79%)
Dec 01, 2006 3.614 3.680 3.600 3.677 28,037,920 -0.01(-0.27%)
Nov 30, 2006 3.661 3.716 3.657 3.687 28,669,978 +0.01(+0.22%)
Nov 29, 2006 3.575 3.687 3.574 3.678 45,905,420 +0.13(+3.67%)
Nov 28, 2006 3.492 3.557 3.487 3.548 24,836,760 +0.06(+1.72%)
Nov 27, 2006 3.556 3.566 3.458 3.488 25,150,874 -0.06(-1.57%)
Nov 24, 2006 3.541 3.578 3.533 3.544 8,289,560 -0.03(-0.75%)
Nov 22, 2006 3.568 3.595 3.505 3.570 20,952,464 -0.00(-0.01%)
Nov 21, 2006 3.495 3.578 3.487 3.571 25,646,306 +0.09(+2.73%)
Nov 20, 2006 3.487 3.499 3.449 3.476 16,225,423 -0.02(-0.59%)
Nov 17, 2006 3.445 3.503 3.415 3.497 34,693,064 +0.00(+0.07%)
Nov 16, 2006 3.599 3.601 3.484 3.494 32,882,434 -0.09(-2.46%)
Nov 15, 2006 3.559 3.617 3.534 3.583 26,291,136 +0.02(+0.67%)
Nov 14, 2006 3.572 3.580 3.524 3.559 26,616,742 +0.06(+1.61%)
Nov 13, 2006 3.560 3.563 3.492 3.502 39,978,104 -0.13(-3.70%)
Nov 10, 2006 3.638 3.662 3.596 3.637 24,955,510 +0.02(+0.66%)
Nov 09, 2006 3.640 3.677 3.579 3.613 28,552,506 +0.01(+0.34%)
Nov 08, 2006 3.467 3.617 3.467 3.601 30,260,982 +0.07(+2.05%)
Nov 07, 2006 3.554 3.563 3.504 3.529 26,333,272 -0.01(-0.27%)
Nov 06, 2006 3.506 3.568 3.479 3.538 28,763,192 +0.06(+1.59%)
Nov 03, 2006 3.449 3.504 3.427 3.483 25,390,930 +0.08(+2.25%)
Nov 02, 2006 3.417 3.431 3.357 3.406 18,992,440 -0.01(-0.31%)
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.