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 )

13.80 +0.04 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 4.076 4.107 4.037 4.044 32,290,780 -0.00(-0.02%)
May 30, 2007 3.915 4.062 3.889 4.045 40,610,232 +0.05(+1.24%)
May 29, 2007 4.071 4.081 3.966 3.996 33,524,552 -0.03(-0.85%)
May 25, 2007 4.014 4.057 3.988 4.030 33,269,814 +0.07(+1.66%)
May 24, 2007 4.061 4.140 3.931 3.964 58,506,660 -0.12(-2.93%)
May 23, 2007 4.086 4.146 4.062 4.084 37,662,668 +0.02(+0.51%)
May 22, 2007 4.092 4.105 4.057 4.063 23,949,490 -0.01(-0.16%)
May 21, 2007 4.024 4.118 4.018 4.070 55,072,556 +0.05(+1.35%)
May 18, 2007 3.969 4.031 3.963 4.015 31,056,498 +0.03(+0.70%)
May 17, 2007 3.978 4.026 3.920 3.987 41,630,412 +0.01(+0.14%)
May 16, 2007 3.879 3.995 3.874 3.982 57,672,616 +0.13(+3.31%)
May 15, 2007 3.840 3.866 3.823 3.854 41,372,212 +0.05(+1.24%)
May 14, 2007 3.758 3.844 3.762 3.807 35,880,040 -0.01(-0.37%)
May 11, 2007 3.742 3.828 3.750 3.821 35,595,216 +0.11(+2.92%)
May 10, 2007 3.781 3.792 3.688 3.713 42,496,416 -0.09(-2.30%)
May 09, 2007 3.779 3.800 3.725 3.800 33,799,348 +0.03(+0.81%)
May 08, 2007 3.739 3.800 3.684 3.770 47,591,556 +0.02(+0.47%)
May 07, 2007 3.799 3.807 3.748 3.752 33,161,902 -0.06(-1.66%)
May 04, 2007 3.877 3.886 3.797 3.815 35,124,988 -0.02(-0.59%)
May 03, 2007 3.855 3.864 3.818 3.838 32,263,366 +0.02(+0.57%)
May 02, 2007 3.791 3.829 3.788 3.817 25,674,632 +0.02(+0.52%)
May 01, 2007 3.784 3.805 3.742 3.797 24,447,652 +0.01(+0.31%)
Apr 30, 2007 3.844 3.880 3.780 3.785 29,529,770 -0.04(-1.14%)
Apr 27, 2007 3.817 3.852 3.795 3.829 30,426,220 -0.05(-1.17%)
Apr 26, 2007 3.934 3.937 3.867 3.874 26,507,350 -0.08(-1.91%)
Apr 25, 2007 3.873 3.969 3.848 3.950 29,772,700 +0.11(+2.94%)
Apr 24, 2007 3.830 3.849 3.796 3.837 20,655,792 -0.01(-0.33%)
Apr 23, 2007 3.867 3.892 3.840 3.849 22,067,292 -0.04(-1.09%)
Apr 20, 2007 3.924 3.929 3.842 3.892 30,608,642 +0.04(+1.08%)
Apr 19, 2007 3.831 3.864 3.807 3.850 28,961,284 -0.07(-1.68%)
Apr 18, 2007 3.897 3.946 3.890 3.916 42,823,948 -0.02(-0.43%)
Apr 17, 2007 4.014 4.024 3.919 3.933 35,100,316 -0.09(-2.23%)
Apr 16, 2007 3.989 4.027 3.975 4.023 27,669,356 +0.06(+1.58%)
Apr 13, 2007 3.915 3.983 3.898 3.960 38,256,028 +0.05(+1.40%)
Apr 12, 2007 3.817 3.917 3.806 3.906 40,513,752 +0.08(+2.22%)
Apr 11, 2007 3.889 3.896 3.807 3.821 34,888,972 -0.06(-1.56%)
Apr 10, 2007 3.810 3.881 3.806 3.881 29,902,596 +0.04(+1.15%)
Apr 09, 2007 3.848 3.898 3.832 3.837 45,903,600 +0.02(+0.46%)
Apr 05, 2007 3.777 3.842 3.755 3.820 39,248,208 +0.03(+0.84%)
Apr 04, 2007 3.691 3.806 3.690 3.788 37,308,496 +0.05(+1.43%)
Apr 03, 2007 3.741 3.761 3.708 3.734 34,669,240 -0.04(-0.96%)
Apr 02, 2007 3.739 3.775 3.725 3.771 34,497,208 +0.05(+1.34%)
Mar 30, 2007 3.799 3.799 3.692 3.721 57,514,532 -0.07(-1.79%)
Mar 29, 2007 3.593 3.811 3.588 3.788 125,270,952 +0.26(+7.33%)
Mar 28, 2007 3.563 3.572 3.515 3.530 31,025,862 -0.02(-0.62%)
Mar 27, 2007 3.560 3.578 3.521 3.552 27,833,940 -0.03(-0.80%)
Mar 26, 2007 3.577 3.591 3.518 3.581 37,848,272 +0.03(+0.75%)
Mar 23, 2007 3.539 3.590 3.530 3.554 33,502,930 +0.02(+0.51%)
Mar 22, 2007 0.0079 3.571 3.513 3.536 51,743,712 +0.05(+1.34%)
Mar 21, 2007 3.377 3.499 3.366 3.489 54,570,032 +0.16(+4.75%)
Mar 20, 2007 3.290 3.357 3.287 3.331 35,871,884 +0.05(+1.42%)
Mar 19, 2007 3.273 3.308 3.258 3.284 26,569,210 +0.06(+1.93%)
Mar 16, 2007 3.305 3.318 3.219 3.222 35,181,884 -0.05(-1.58%)
Mar 15, 2007 3.280 3.310 3.259 3.274 27,411,490 -0.02(-0.68%)
Mar 14, 2007 3.255 3.303 3.190 3.296 42,181,196 +0.04(+1.10%)
Mar 13, 2007 3.356 3.363 3.253 3.261 39,487,688 -0.10(-2.85%)
Mar 12, 2007 3.348 3.371 3.329 3.356 23,660,520 -0.02(-0.56%)
Mar 09, 2007 3.399 3.400 3.339 3.375 25,775,980 +0.04(+1.09%)
Mar 08, 2007 3.335 3.381 3.314 3.339 39,316,524 +0.06(+1.91%)
Mar 07, 2007 3.268 3.344 3.261 3.277 31,690,440 -0.01(-0.20%)
Mar 06, 2007 3.239 3.304 3.235 3.283 46,194,444 +0.12(+3.89%)
Mar 05, 2007 3.146 3.189 3.095 3.160 62,451,524 -0.07(-2.26%)
Mar 02, 2007 3.307 3.332 3.216 3.233 68,249,648 -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.