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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2007 9.254 9.404 8.913 8.945 48,500,292 -0.13(-1.46%)
Jul 30, 2007 8.788 9.179 8.738 9.077 52,496,684 +0.32(+3.65%)
Jul 27, 2007 8.917 9.073 8.598 8.757 66,258,456 -0.13(-1.47%)
Jul 26, 2007 9.114 9.189 8.531 8.888 75,852,264 -0.61(-6.43%)
Jul 25, 2007 9.285 9.520 8.915 9.499 60,740,520 +0.21(+2.30%)
Jul 24, 2007 9.759 9.769 9.163 9.285 51,584,692 -0.58(-5.87%)
Jul 23, 2007 9.736 9.875 9.611 9.864 24,246,598 +0.23(+2.43%)
Jul 20, 2007 9.681 9.708 9.500 9.630 25,342,502 -0.05(-0.53%)
Jul 19, 2007 9.715 9.773 9.648 9.681 28,546,490 +0.10(+1.06%)
Jul 18, 2007 9.525 9.612 9.478 9.579 28,867,910 +0.04(+0.38%)
Jul 17, 2007 9.482 9.604 9.455 9.543 34,582,792 +0.09(+0.98%)
Jul 16, 2007 9.560 9.560 9.345 9.451 35,430,240 -0.07(-0.77%)
Jul 13, 2007 9.425 9.630 9.397 9.524 42,328,724 +0.10(+1.11%)
Jul 12, 2007 9.179 9.440 9.116 9.419 40,217,444 +0.35(+3.88%)
Jul 11, 2007 8.935 9.138 8.895 9.068 29,587,354 +0.13(+1.43%)
Jul 10, 2007 9.167 9.109 8.910 8.939 37,236,868 -0.28(-3.08%)
Jul 09, 2007 9.095 9.294 9.121 9.223 22,584,108 +0.16(+1.76%)
Jul 06, 2007 9.069 9.161 9.007 9.063 35,280,776 +0.10(+1.09%)
Jul 05, 2007 8.869 8.989 8.831 8.966 50,934,596 +0.09(+1.06%)
Jul 03, 2007 8.786 8.876 8.704 8.872 22,822,292 +0.20(+2.34%)
Jul 02, 2007 8.476 8.669 8.425 8.669 28,299,170 +4.49(+107.47%)
Jun 29, 2007 4.214 4.267 4.140 4.179 47,948,564 +0.00(+0.08%)
Jun 28, 2007 4.173 4.226 4.159 4.175 41,768,096 +0.02(+0.54%)
Jun 27, 2007 4.055 4.153 4.045 4.153 33,250,952 +0.05(+1.18%)
Jun 26, 2007 4.162 4.186 4.079 4.104 33,887,756 -0.03(-0.70%)
Jun 25, 2007 4.117 4.225 4.096 4.133 43,509,208 -0.05(-1.27%)
Jun 22, 2007 4.221 4.234 4.139 4.186 36,496,948 -0.06(-1.37%)
Jun 21, 2007 4.204 4.258 4.148 4.245 42,727,856 +0.08(+1.95%)
Jun 20, 2007 4.282 4.290 4.153 4.163 54,252,552 -0.09(-2.11%)
Jun 19, 2007 4.211 4.298 4.176 4.253 55,295,900 +0.04(+0.89%)
Jun 18, 2007 4.196 4.229 4.187 4.215 52,918,984 +0.03(+0.72%)
Jun 15, 2007 4.121 4.202 4.121 4.185 77,468,824 +0.11(+2.64%)
Jun 14, 2007 3.998 4.088 3.997 4.078 74,157,392 +0.11(+2.75%)
Jun 13, 2007 3.866 3.968 3.866 3.968 53,978,292 +0.12(+3.18%)
Jun 12, 2007 3.852 3.926 3.825 3.846 62,827,148 -0.01(-0.23%)
Jun 11, 2007 3.792 3.884 3.762 3.855 46,202,100 +0.08(+2.14%)
Jun 08, 2007 3.668 3.795 3.664 3.774 36,439,208 +0.10(+2.74%)
Jun 07, 2007 3.722 3.819 3.654 3.674 44,554,788 -0.10(-2.62%)
Jun 06, 2007 3.781 3.822 3.739 3.773 42,379,592 -0.08(-1.99%)
Jun 05, 2007 3.835 3.900 3.822 3.849 39,858,756 -0.01(-0.21%)
Jun 04, 2007 3.790 3.868 3.780 3.857 37,132,388 +0.03(+0.66%)
Jun 01, 2007 3.788 3.850 3.775 3.832 40,725,476 +0.11(+2.82%)
May 31, 2007 3.756 3.785 3.720 3.727 35,041,268 -0.00(-0.02%)
May 30, 2007 3.608 3.743 3.584 3.728 44,069,364 +0.05(+1.24%)
May 29, 2007 3.752 3.760 3.655 3.682 36,380,132 -0.03(-0.85%)
May 25, 2007 3.699 3.738 3.675 3.714 36,103,696 +0.06(+1.66%)
May 24, 2007 3.742 3.815 3.622 3.653 63,490,188 -0.11(-2.93%)
May 23, 2007 3.765 3.821 3.743 3.763 40,870,732 +0.02(+0.51%)
May 22, 2007 3.771 3.783 3.739 3.744 25,989,478 -0.01(-0.16%)
May 21, 2007 3.708 3.795 3.702 3.750 59,763,568 +0.05(+1.35%)
May 18, 2007 3.658 3.714 3.652 3.700 33,701,852 +0.03(+0.70%)
May 17, 2007 3.666 3.710 3.612 3.674 45,176,440 +0.01(+0.14%)
May 16, 2007 3.575 3.682 3.570 3.669 62,585,100 +0.12(+3.31%)
May 15, 2007 3.539 3.563 3.523 3.552 44,896,248 +0.04(+1.24%)
May 14, 2007 3.463 3.542 3.466 3.508 38,936,260 -0.01(-0.37%)
May 11, 2007 3.448 3.527 3.456 3.521 38,627,172 +0.10(+2.92%)
May 10, 2007 3.484 3.494 3.398 3.422 46,116,208 -0.08(-2.30%)
May 09, 2007 3.482 3.502 3.433 3.502 36,678,336 +0.03(+0.81%)
May 08, 2007 3.446 3.502 3.395 3.474 51,645,348 +0.02(+0.47%)
May 07, 2007 3.500 3.508 3.454 3.458 35,986,592 -0.06(-1.66%)
May 04, 2007 3.573 3.581 3.499 3.516 38,116,892 -0.02(-0.59%)
May 03, 2007 3.552 3.560 3.518 3.537 35,011,520 +0.02(+0.57%)
May 02, 2007 3.494 3.528 3.490 3.517 27,861,568 +0.02(+0.52%)
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.