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 )

15.23 +0.41 (+2.77%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 28, 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 (%)
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%)
Mar 01, 2007 3.342 3.452 3.309 3.433 65,345,320 -0.05(-1.53%)
Feb 28, 2007 3.504 3.530 3.448 3.487 55,751,480 +0.03(+0.98%)
Feb 27, 2007 3.569 3.600 3.427 3.453 77,163,288 -0.27(-7.26%)
Feb 26, 2007 3.731 3.740 3.697 3.723 26,118,708 +0.04(+1.14%)
Feb 23, 2007 3.715 3.724 3.675 3.681 29,090,610 -0.00(-0.04%)
Feb 22, 2007 3.692 3.704 3.645 3.683 43,571,632 +0.06(+1.71%)
Feb 21, 2007 3.577 3.640 3.552 3.621 32,015,124 +0.02(+0.61%)
Feb 20, 2007 3.581 3.615 3.546 3.599 24,346,714 -0.02(-0.62%)
Feb 16, 2007 3.594 3.632 3.585 3.621 25,610,280 +0.02(+0.53%)
Feb 15, 2007 3.663 3.668 3.598 3.602 38,466,716 -0.03(-0.87%)
Feb 14, 2007 3.727 3.745 3.623 3.633 64,744,960 -0.07(-1.94%)
Feb 13, 2007 3.626 3.705 3.619 3.705 36,358,496 +0.07(+1.93%)
Feb 12, 2007 3.619 3.654 3.593 3.635 32,823,430 -0.04(-0.98%)
Feb 09, 2007 3.708 3.727 3.651 3.671 25,942,730 -0.05(-1.27%)
Feb 08, 2007 3.673 3.742 3.653 3.719 32,720,280 +0.01(+0.38%)
Feb 07, 2007 3.735 3.773 3.658 3.704 43,419,692 -0.09(-2.42%)
Feb 06, 2007 3.861 3.865 3.758 3.796 27,237,464 -0.03(-0.79%)
Feb 05, 2007 3.851 3.871 3.810 3.827 19,288,550 -0.00(-0.07%)
Feb 02, 2007 3.817 3.843 3.766 3.829 26,428,418 +0.01(+0.16%)
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.