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 3.978 3.978 3.867 3.897 54,920,228 -0.07(-1.79%)
Mar 29, 2007 3.763 3.991 3.757 3.967 119,620,360 +0.27(+7.33%)
Mar 28, 2007 3.731 3.741 3.681 3.696 29,626,382 -0.02(-0.62%)
Mar 27, 2007 3.728 3.747 3.687 3.720 26,578,436 -0.03(-0.80%)
Mar 26, 2007 3.746 3.761 3.684 3.750 36,141,052 +0.03(+0.75%)
Mar 23, 2007 3.706 3.759 3.697 3.722 31,991,716 +0.02(+0.51%)
Mar 22, 2007 0.0082 3.739 3.679 3.703 49,409,712 +0.05(+1.34%)
Mar 21, 2007 3.536 3.664 3.525 3.654 52,108,544 +0.17(+4.75%)
Mar 20, 2007 3.446 3.516 3.442 3.489 34,253,812 +0.05(+1.42%)
Mar 19, 2007 3.427 3.465 3.411 3.440 25,370,754 +0.06(+1.93%)
Mar 16, 2007 3.462 3.474 3.371 3.375 33,594,940 -0.05(-1.58%)
Mar 15, 2007 3.435 3.466 3.413 3.429 26,175,040 -0.02(-0.68%)
Mar 14, 2007 3.409 3.459 3.341 3.452 40,278,532 +0.04(+1.10%)
Mar 13, 2007 3.515 3.522 3.407 3.415 37,706,520 -0.10(-2.85%)
Mar 12, 2007 3.506 3.530 3.486 3.515 22,593,266 -0.02(-0.56%)
Mar 09, 2007 3.560 3.561 3.496 3.535 24,613,304 +0.04(+1.09%)
Mar 08, 2007 3.492 3.541 3.471 3.497 37,543,076 +0.07(+1.91%)
Mar 07, 2007 3.422 3.502 3.415 3.431 30,260,982 -0.01(-0.21%)
Mar 06, 2007 3.392 3.460 3.388 3.438 44,110,752 +0.13(+3.89%)
Mar 05, 2007 3.295 3.340 3.241 3.310 59,634,528 -0.08(-2.26%)
Mar 02, 2007 3.463 3.489 3.368 3.386 65,171,116 -0.11(-3.03%)
Mar 01, 2007 3.399 3.510 3.366 3.492 64,251,320 -0.05(-1.53%)
Feb 28, 2007 3.564 3.590 3.507 3.546 54,818,104 +0.03(+0.98%)
Feb 27, 2007 3.630 3.662 3.485 3.512 75,871,440 -0.27(-7.26%)
Feb 26, 2007 3.795 3.804 3.760 3.787 25,681,434 +0.04(+1.14%)
Feb 23, 2007 3.779 3.788 3.738 3.744 28,603,580 -0.00(-0.04%)
Feb 22, 2007 3.755 3.767 3.707 3.745 42,842,164 +0.06(+1.71%)
Feb 21, 2007 3.638 3.702 3.613 3.682 31,479,134 +0.02(+0.61%)
Feb 20, 2007 3.642 3.677 3.606 3.660 23,939,106 -0.02(-0.62%)
Feb 16, 2007 3.655 3.694 3.646 3.683 25,181,520 +0.02(+0.53%)
Feb 15, 2007 3.725 3.731 3.659 3.663 37,822,716 -0.03(-0.87%)
Feb 14, 2007 3.790 3.809 3.685 3.695 63,661,016 -0.07(-1.94%)
Feb 13, 2007 3.688 3.769 3.680 3.769 35,749,788 +0.07(+1.93%)
Feb 12, 2007 3.681 3.716 3.654 3.697 32,273,908 -0.04(-0.98%)
Feb 09, 2007 3.771 3.791 3.713 3.734 25,508,402 -0.05(-1.27%)
Feb 08, 2007 3.736 3.806 3.715 3.782 32,172,484 +0.01(+0.38%)
Feb 07, 2007 3.798 3.837 3.721 3.767 42,692,768 -0.09(-2.42%)
Feb 06, 2007 3.927 3.931 3.822 3.861 26,781,460 -0.03(-0.79%)
Feb 05, 2007 3.917 3.937 3.875 3.892 18,965,626 -0.00(-0.07%)
Feb 02, 2007 3.882 3.908 3.830 3.895 25,985,960 +0.01(+0.16%)
Feb 01, 2007 3.878 3.906 3.848 3.888 27,218,156 +0.04(+1.04%)
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%)
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.