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 (%)
May 31, 2007 4.197 4.229 4.157 4.164 31,359,250 -0.00(-0.02%)
May 30, 2007 4.031 4.183 4.005 4.165 39,438,704 +0.05(+1.24%)
May 29, 2007 4.192 4.202 4.084 4.114 32,557,432 -0.04(-0.85%)
May 25, 2007 4.134 4.177 4.107 4.150 32,310,042 +0.07(+1.66%)
May 24, 2007 4.181 4.263 4.047 4.082 56,818,852 -0.12(-2.93%)
May 23, 2007 4.207 4.269 4.183 4.205 36,576,172 +0.02(+0.51%)
May 22, 2007 4.213 4.227 4.177 4.184 23,258,592 -0.01(-0.16%)
May 21, 2007 4.143 4.240 4.137 4.191 53,483,816 +0.06(+1.35%)
May 18, 2007 4.087 4.151 4.081 4.135 30,160,576 +0.03(+0.70%)
May 17, 2007 4.097 4.146 4.037 4.106 40,429,452 +0.01(+0.14%)
May 16, 2007 3.995 4.114 3.989 4.100 56,008,872 +0.13(+3.31%)
May 15, 2007 3.954 3.981 3.937 3.969 40,178,700 +0.05(+1.24%)
May 14, 2007 3.870 3.958 3.873 3.920 34,844,968 -0.01(-0.37%)
May 11, 2007 3.853 3.941 3.862 3.935 34,568,360 +0.11(+2.92%)
May 10, 2007 3.893 3.905 3.797 3.823 41,270,472 -0.09(-2.30%)
May 09, 2007 3.891 3.913 3.836 3.913 32,824,300 +0.03(+0.81%)
May 08, 2007 3.850 3.913 3.793 3.882 46,218,628 +0.02(+0.47%)
May 07, 2007 3.911 3.920 3.860 3.864 32,205,244 -0.07(-1.66%)
May 04, 2007 3.993 4.001 3.910 3.929 34,111,696 -0.02(-0.59%)
May 03, 2007 3.970 3.978 3.931 3.952 31,332,628 +0.02(+0.57%)
May 02, 2007 3.904 3.943 3.900 3.930 24,933,968 +0.02(+0.52%)
May 01, 2007 3.896 3.918 3.853 3.909 23,742,384 +0.01(+0.31%)
Apr 30, 2007 3.958 3.996 3.892 3.898 28,677,892 -0.05(-1.14%)
Apr 27, 2007 3.930 3.966 3.908 3.943 29,548,480 -0.05(-1.17%)
Apr 26, 2007 4.051 4.054 3.982 3.989 25,742,664 -0.08(-1.91%)
Apr 25, 2007 3.988 4.087 3.963 4.067 28,913,814 +0.12(+2.94%)
Apr 24, 2007 3.944 3.963 3.908 3.951 20,059,910 -0.01(-0.33%)
Apr 23, 2007 3.982 4.007 3.954 3.964 21,430,692 -0.04(-1.09%)
Apr 20, 2007 4.041 4.046 3.956 4.007 29,725,640 +0.04(+1.08%)
Apr 19, 2007 3.945 3.978 3.920 3.965 28,125,806 -0.07(-1.68%)
Apr 18, 2007 4.013 4.064 4.006 4.032 41,588,560 -0.02(-0.43%)
Apr 17, 2007 4.133 4.144 4.035 4.050 34,087,736 -0.09(-2.23%)
Apr 16, 2007 4.108 4.147 4.094 4.142 26,871,146 +0.06(+1.58%)
Apr 13, 2007 4.031 4.101 4.014 4.078 37,152,412 +0.06(+1.40%)
Apr 12, 2007 3.930 4.033 3.920 4.022 39,345,008 +0.09(+2.22%)
Apr 11, 2007 4.004 4.012 3.920 3.934 33,882,488 -0.06(-1.56%)
Apr 10, 2007 3.923 3.997 3.920 3.997 29,039,962 +0.05(+1.15%)
Apr 09, 2007 3.963 4.014 3.946 3.951 44,579,368 +0.02(+0.46%)
Apr 05, 2007 3.889 3.956 3.867 3.933 38,115,972 +0.03(+0.84%)
Apr 04, 2007 3.801 3.919 3.800 3.900 36,232,216 +0.06(+1.43%)
Apr 03, 2007 3.852 3.873 3.819 3.845 33,669,096 -0.04(-0.96%)
Apr 02, 2007 3.850 3.887 3.836 3.883 33,502,030 +0.05(+1.34%)
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%)
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.