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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.148 4.148 4.032 4.063 52,675,612 -0.07(-1.79%)
Mar 29, 2007 3.923 4.161 3.917 4.137 114,731,416 +0.28(+7.33%)
Mar 28, 2007 3.890 3.900 3.838 3.854 28,415,536 -0.02(-0.62%)
Mar 27, 2007 3.887 3.907 3.845 3.878 25,492,162 -0.03(-0.80%)
Mar 26, 2007 3.905 3.921 3.841 3.910 34,663,952 +0.03(+0.75%)
Mar 23, 2007 3.864 3.919 3.854 3.881 30,684,198 +0.02(+0.51%)
Mar 22, 2007 0.0086 3.898 3.836 3.861 47,390,312 +0.05(+1.34%)
Mar 21, 2007 3.687 3.820 3.676 3.810 49,978,844 +0.17(+4.75%)
Mar 20, 2007 3.593 3.666 3.589 3.637 32,853,842 +0.05(+1.42%)
Mar 19, 2007 3.574 3.612 3.557 3.586 24,333,838 +0.07(+1.93%)
Mar 16, 2007 3.609 3.623 3.514 3.518 32,221,896 -0.06(-1.58%)
Mar 15, 2007 3.581 3.614 3.559 3.575 25,105,254 -0.02(-0.68%)
Mar 14, 2007 3.554 3.607 3.483 3.599 38,632,324 +0.04(+1.10%)
Mar 13, 2007 3.665 3.672 3.552 3.560 36,165,436 -0.10(-2.85%)
Mar 12, 2007 3.655 3.681 3.634 3.665 21,669,868 -0.02(-0.56%)
Mar 09, 2007 3.712 3.713 3.645 3.685 23,607,346 +0.04(+1.09%)
Mar 08, 2007 3.641 3.692 3.618 3.646 36,008,672 +0.07(+1.91%)
Mar 07, 2007 3.568 3.651 3.560 3.578 29,024,200 -0.01(-0.21%)
Mar 06, 2007 3.537 3.607 3.532 3.585 42,307,924 +0.13(+3.89%)
Mar 05, 2007 3.436 3.482 3.379 3.451 57,197,232 -0.08(-2.26%)
Mar 02, 2007 3.610 3.638 3.511 3.530 62,507,540 -0.11(-3.03%)
Mar 01, 2007 3.544 3.660 3.509 3.640 61,625,336 -0.06(-1.53%)
Feb 28, 2007 3.716 3.743 3.656 3.697 52,577,660 +0.04(+0.98%)
Feb 27, 2007 3.784 3.818 3.634 3.661 72,770,536 -0.29(-7.26%)
Feb 26, 2007 3.956 3.966 3.920 3.948 24,631,820 +0.04(+1.14%)
Feb 23, 2007 3.940 3.949 3.897 3.903 27,434,538 -0.00(-0.04%)
Feb 22, 2007 3.915 3.927 3.865 3.905 41,091,184 +0.07(+1.71%)
Feb 21, 2007 3.793 3.860 3.767 3.839 30,192,566 +0.02(+0.61%)
Feb 20, 2007 3.797 3.834 3.760 3.816 22,960,704 -0.02(-0.62%)
Feb 16, 2007 3.811 3.852 3.801 3.840 24,152,338 +0.02(+0.53%)
Feb 15, 2007 3.884 3.890 3.815 3.819 36,276,884 -0.03(-0.87%)
Feb 14, 2007 3.952 3.971 3.842 3.853 61,059,156 -0.08(-1.94%)
Feb 13, 2007 3.845 3.929 3.837 3.929 34,288,676 +0.07(+1.93%)
Feb 12, 2007 3.838 3.874 3.809 3.855 30,954,856 -0.04(-0.98%)
Feb 09, 2007 3.932 3.952 3.872 3.893 24,465,862 -0.05(-1.27%)
Feb 08, 2007 3.895 3.968 3.873 3.943 30,857,578 +0.02(+0.38%)
Feb 07, 2007 3.960 4.001 3.879 3.928 40,947,892 -0.10(-2.42%)
Feb 06, 2007 4.094 4.099 3.985 4.025 25,686,888 -0.03(-0.79%)
Feb 05, 2007 4.083 4.105 4.040 4.058 18,190,490 -0.00(-0.07%)
Feb 02, 2007 4.047 4.074 3.993 4.061 24,923,900 +0.01(+0.16%)
Feb 01, 2007 4.043 4.072 4.012 4.054 26,105,736 +0.04(+1.04%)
Jan 31, 2007 3.948 4.017 3.909 4.012 28,100,776 +0.06(+1.45%)
Jan 30, 2007 3.886 3.973 3.866 3.955 25,463,992 +0.09(+2.25%)
Jan 29, 2007 3.921 3.960 3.865 3.868 28,985,010 -0.11(-2.69%)
Jan 26, 2007 3.983 3.985 3.928 3.975 26,847,906 +0.03(+0.81%)
Jan 25, 2007 4.081 4.081 3.928 3.943 29,270,366 -0.09(-2.28%)
Jan 24, 2007 4.007 4.046 3.925 4.035 34,787,644 +0.03(+0.66%)
Jan 23, 2007 3.886 4.021 3.874 4.009 43,099,692 +0.16(+4.04%)
Jan 22, 2007 3.915 3.916 3.832 3.853 41,795,388 -0.01(-0.22%)
Jan 19, 2007 3.754 3.871 3.718 3.862 39,161,056 +0.15(+4.03%)
Jan 18, 2007 3.800 3.822 3.689 3.712 41,559,020 -0.06(-1.56%)
Jan 17, 2007 3.755 3.789 3.740 3.771 35,364,480 +0.01(+0.14%)
Jan 16, 2007 3.768 3.812 3.740 3.766 35,205,268 -0.09(-2.29%)
Jan 12, 2007 3.831 3.869 3.805 3.854 34,683,544 +0.04(+1.17%)
Jan 11, 2007 3.827 3.934 3.788 3.809 50,683,044 +0.01(+0.18%)
Jan 10, 2007 3.758 3.818 3.718 3.803 42,357,524 -0.01(-0.37%)
Jan 09, 2007 3.830 3.865 3.756 3.817 41,636,176 -0.10(-2.62%)
Jan 08, 2007 3.944 3.960 3.858 3.920 34,866,028 +0.02(+0.63%)
Jan 05, 2007 3.980 3.987 3.827 3.895 38,854,880 -0.06(-1.51%)
Jan 04, 2007 4.046 4.057 3.936 3.955 46,275,344 -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.