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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 10.35 10.52 9.967 10.00 43,370,596 -0.15(-1.46%)
Jul 30, 2007 9.827 10.26 9.772 10.15 46,944,304 +0.36(+3.65%)
Jul 27, 2007 9.972 10.15 9.614 9.793 59,250,544 -0.15(-1.47%)
Jul 26, 2007 10.19 10.28 9.540 9.940 67,829,648 -0.68(-6.43%)
Jul 25, 2007 10.38 10.65 9.969 10.62 54,316,220 +0.24(+2.30%)
Jul 24, 2007 10.91 10.92 10.25 10.38 46,128,768 -0.65(-5.87%)
Jul 23, 2007 10.89 11.04 10.75 11.03 21,682,124 +0.26(+2.43%)
Jul 20, 2007 10.83 10.86 10.62 10.77 22,662,120 -0.06(-0.53%)
Jul 19, 2007 10.86 10.93 10.79 10.83 25,527,234 +0.11(+1.07%)
Jul 18, 2007 10.65 10.75 10.60 10.71 25,814,658 +0.04(+0.37%)
Jul 17, 2007 10.60 10.74 10.57 10.67 30,925,098 +0.10(+0.98%)
Jul 16, 2007 10.69 10.69 10.45 10.57 31,682,914 -0.08(-0.77%)
Jul 13, 2007 10.54 10.77 10.51 10.65 37,851,772 +0.12(+1.11%)
Jul 12, 2007 10.26 10.56 10.19 10.53 35,963,792 +0.39(+3.88%)
Jul 11, 2007 9.992 10.22 9.947 10.14 26,458,010 +0.14(+1.43%)
Jul 10, 2007 10.25 10.19 9.964 9.997 33,298,462 -0.32(-3.08%)
Jul 09, 2007 10.17 10.39 10.20 10.31 20,195,470 +0.18(+1.76%)
Jul 06, 2007 10.14 10.24 10.07 10.14 31,549,258 +0.11(+1.09%)
Jul 05, 2007 9.918 10.05 9.875 10.03 45,547,432 +0.10(+1.06%)
Jul 03, 2007 9.826 9.926 9.733 9.921 20,408,462 +0.23(+2.34%)
Jul 02, 2007 9.479 9.695 9.422 9.695 25,306,072 +5.02(+107.47%)
Jun 29, 2007 4.712 4.772 4.630 4.673 42,877,224 +0.00(+0.08%)
Jun 28, 2007 4.666 4.726 4.651 4.669 37,350,440 +0.03(+0.54%)
Jun 27, 2007 4.534 4.644 4.523 4.644 29,734,120 +0.05(+1.18%)
Jun 26, 2007 4.655 4.681 4.561 4.590 30,303,572 -0.03(-0.70%)
Jun 25, 2007 4.604 4.725 4.581 4.622 38,907,400 -0.06(-1.27%)
Jun 22, 2007 4.720 4.734 4.628 4.682 32,636,800 -0.07(-1.37%)
Jun 21, 2007 4.701 4.761 4.638 4.747 38,208,692 +0.09(+1.95%)
Jun 20, 2007 4.788 4.797 4.644 4.656 48,514,460 -0.10(-2.11%)
Jun 19, 2007 4.709 4.806 4.670 4.756 49,447,456 +0.04(+0.89%)
Jun 18, 2007 4.693 4.729 4.682 4.714 47,321,940 +0.03(+0.72%)
Jun 15, 2007 4.609 4.699 4.608 4.680 69,275,232 +0.12(+2.64%)
Jun 14, 2007 4.470 4.572 4.470 4.560 66,314,040 +0.12(+2.75%)
Jun 13, 2007 4.324 4.438 4.324 4.438 48,269,208 +0.14(+3.18%)
Jun 12, 2007 4.307 4.390 4.277 4.301 56,182,152 -0.01(-0.23%)
Jun 11, 2007 4.241 4.343 4.207 4.311 41,315,476 +0.09(+2.14%)
Jun 08, 2007 4.102 4.244 4.098 4.221 32,585,168 +0.11(+2.74%)
Jun 07, 2007 4.162 4.270 4.086 4.108 39,842,392 -0.11(-2.62%)
Jun 06, 2007 4.228 4.274 4.181 4.219 37,897,260 -0.09(-1.99%)
Jun 05, 2007 4.289 4.361 4.274 4.304 35,643,044 -0.01(-0.21%)
Jun 04, 2007 4.239 4.326 4.227 4.313 33,205,032 +0.03(+0.66%)
Jun 01, 2007 4.236 4.306 4.222 4.285 36,418,092 +0.12(+2.82%)
May 31, 2007 4.200 4.232 4.160 4.168 31,335,084 -0.00(-0.02%)
May 30, 2007 4.034 4.186 4.008 4.168 39,408,308 +0.05(+1.24%)
May 29, 2007 4.195 4.205 4.087 4.118 32,532,342 -0.04(-0.85%)
May 25, 2007 4.137 4.180 4.110 4.153 32,285,144 +0.07(+1.66%)
May 24, 2007 4.185 4.266 4.050 4.085 56,775,064 -0.12(-2.93%)
May 23, 2007 4.210 4.272 4.186 4.208 36,547,984 +0.02(+0.51%)
May 22, 2007 4.217 4.230 4.181 4.187 23,240,668 -0.01(-0.16%)
May 21, 2007 4.146 4.244 4.140 4.194 53,442,596 +0.06(+1.35%)
May 18, 2007 4.091 4.154 4.084 4.138 30,137,334 +0.03(+0.70%)
May 17, 2007 4.100 4.149 4.040 4.109 40,398,296 +0.01(+0.14%)
May 16, 2007 3.998 4.117 3.992 4.103 55,965,708 +0.13(+3.31%)
May 15, 2007 3.957 3.984 3.940 3.972 40,147,736 +0.05(+1.24%)
May 14, 2007 3.873 3.961 3.876 3.923 34,818,116 -0.01(-0.37%)
May 11, 2007 3.856 3.945 3.865 3.938 34,541,720 +0.11(+2.92%)
May 10, 2007 3.896 3.908 3.800 3.826 41,238,668 -0.09(-2.30%)
May 09, 2007 3.894 3.916 3.839 3.916 32,799,004 +0.03(+0.81%)
May 08, 2007 3.853 3.916 3.796 3.885 46,183,012 +0.02(+0.47%)
May 07, 2007 3.914 3.923 3.863 3.867 32,180,424 -0.07(-1.66%)
May 04, 2007 3.996 4.004 3.913 3.932 34,085,408 -0.02(-0.59%)
May 03, 2007 3.973 3.981 3.934 3.955 31,308,482 +0.02(+0.57%)
May 02, 2007 3.907 3.946 3.903 3.933 24,914,752 +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.