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 )

16.97 -0.36 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 4.075 4.075 3.961 3.991 53,620,020 -0.07(-1.79%)
Mar 29, 2007 3.854 4.088 3.848 4.064 116,788,416 +0.28(+7.33%)
Mar 28, 2007 3.822 3.831 3.770 3.786 28,924,992 -0.02(-0.62%)
Mar 27, 2007 3.818 3.838 3.777 3.810 25,949,204 -0.03(-0.80%)
Mar 26, 2007 3.837 3.852 3.774 3.841 35,285,432 +0.03(+0.75%)
Mar 23, 2007 3.796 3.850 3.787 3.812 31,234,328 +0.02(+0.51%)
Mar 22, 2007 0.0084 3.830 3.768 3.793 48,239,964 +0.05(+1.34%)
Mar 21, 2007 3.622 3.753 3.611 3.743 50,874,904 +0.17(+4.75%)
Mar 20, 2007 3.529 3.601 3.526 3.573 33,442,872 +0.05(+1.42%)
Mar 19, 2007 3.511 3.549 3.494 3.523 24,770,114 +0.07(+1.93%)
Mar 16, 2007 3.545 3.559 3.452 3.456 32,799,596 -0.06(-1.58%)
Mar 15, 2007 3.518 3.550 3.496 3.512 25,555,360 -0.02(-0.68%)
Mar 14, 2007 3.492 3.543 3.422 3.536 39,324,956 +0.04(+1.10%)
Mar 13, 2007 3.600 3.607 3.490 3.497 36,813,836 -0.10(-2.85%)
Mar 12, 2007 3.591 3.616 3.570 3.600 22,058,382 -0.02(-0.57%)
Mar 09, 2007 3.646 3.647 3.581 3.620 24,030,596 +0.04(+1.09%)
Mar 08, 2007 3.577 3.626 3.555 3.582 36,654,264 +0.07(+1.91%)
Mar 07, 2007 3.505 3.587 3.497 3.515 29,544,570 -0.01(-0.21%)
Mar 06, 2007 3.474 3.544 3.470 3.522 43,066,456 +0.13(+3.89%)
Mar 05, 2007 3.375 3.421 3.319 3.390 58,222,712 -0.08(-2.26%)
Mar 02, 2007 3.547 3.574 3.450 3.468 63,628,224 -0.11(-3.03%)
Mar 01, 2007 3.481 3.596 3.447 3.576 62,730,204 -0.06(-1.53%)
Feb 28, 2007 3.651 3.677 3.592 3.632 53,520,312 +0.04(+0.98%)
Feb 27, 2007 3.718 3.750 3.570 3.597 74,075,224 -0.28(-7.26%)
Feb 26, 2007 3.887 3.896 3.851 3.878 25,073,440 +0.04(+1.14%)
Feb 23, 2007 3.870 3.880 3.829 3.835 27,926,406 -0.00(-0.04%)
Feb 22, 2007 3.846 3.858 3.797 3.836 41,827,900 +0.06(+1.71%)
Feb 21, 2007 3.726 3.792 3.700 3.772 30,733,882 +0.02(+0.61%)
Feb 20, 2007 3.730 3.766 3.694 3.749 23,372,362 -0.02(-0.62%)
Feb 16, 2007 3.744 3.784 3.734 3.772 24,585,360 +0.02(+0.53%)
Feb 15, 2007 3.815 3.821 3.748 3.752 36,927,284 -0.03(-0.87%)
Feb 14, 2007 3.882 3.901 3.774 3.785 62,153,876 -0.07(-1.94%)
Feb 13, 2007 3.777 3.860 3.770 3.860 34,903,432 +0.07(+1.93%)
Feb 12, 2007 3.770 3.806 3.742 3.787 31,509,840 -0.04(-0.98%)
Feb 09, 2007 3.862 3.883 3.803 3.824 24,904,504 -0.05(-1.27%)
Feb 08, 2007 3.826 3.898 3.805 3.874 31,410,818 +0.01(+0.38%)
Feb 07, 2007 3.890 3.931 3.811 3.859 41,682,040 -0.10(-2.42%)
Feb 06, 2007 4.022 4.026 3.915 3.955 26,147,424 -0.03(-0.79%)
Feb 05, 2007 4.012 4.032 3.969 3.986 18,516,624 -0.00(-0.07%)
Feb 02, 2007 3.976 4.003 3.922 3.989 25,370,756 +0.01(+0.16%)
Feb 01, 2007 3.972 4.000 3.942 3.983 26,573,782 +0.04(+1.04%)
Jan 31, 2007 3.879 3.947 3.840 3.942 28,604,588 +0.06(+1.45%)
Jan 30, 2007 3.817 3.903 3.798 3.886 25,920,532 +0.09(+2.25%)
Jan 29, 2007 3.852 3.890 3.797 3.800 29,504,676 -0.11(-2.69%)
Jan 26, 2007 3.912 3.914 3.859 3.905 27,329,256 +0.03(+0.81%)
Jan 25, 2007 4.009 4.009 3.859 3.874 29,795,148 -0.09(-2.28%)
Jan 24, 2007 3.936 3.975 3.856 3.964 35,411,348 +0.03(+0.66%)
Jan 23, 2007 3.818 3.950 3.806 3.938 43,872,420 +0.15(+4.04%)
Jan 22, 2007 3.846 3.847 3.764 3.785 42,544,728 -0.01(-0.22%)
Jan 19, 2007 3.688 3.803 3.653 3.794 39,863,164 +0.15(+4.03%)
Jan 18, 2007 3.733 3.754 3.624 3.647 42,304,124 -0.06(-1.56%)
Jan 17, 2007 3.689 3.722 3.674 3.705 35,998,524 +0.01(+0.14%)
Jan 16, 2007 3.702 3.745 3.674 3.699 35,836,456 -0.09(-2.29%)
Jan 12, 2007 3.764 3.801 3.738 3.786 35,305,380 +0.04(+1.17%)
Jan 11, 2007 3.760 3.864 3.722 3.742 51,591,732 +0.01(+0.18%)
Jan 10, 2007 3.692 3.751 3.652 3.736 43,116,944 -0.01(-0.37%)
Jan 09, 2007 3.763 3.797 3.690 3.750 42,382,664 -0.10(-2.62%)
Jan 08, 2007 3.874 3.890 3.790 3.851 35,491,132 +0.02(+0.63%)
Jan 05, 2007 3.910 3.917 3.760 3.827 39,551,500 -0.06(-1.51%)
Jan 04, 2007 3.975 3.986 3.866 3.885 47,105,008 -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.