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 )

17.12 -0.09 (-0.55%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 10, 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 3.981 3.981 3.870 3.900 54,877,904 -0.07(-1.79%)
Mar 29, 2007 3.766 3.994 3.760 3.971 119,528,176 +0.27(+7.33%)
Mar 28, 2007 3.734 3.744 3.684 3.699 29,603,550 -0.02(-0.62%)
Mar 27, 2007 3.731 3.750 3.690 3.722 26,557,952 -0.03(-0.80%)
Mar 26, 2007 3.749 3.764 3.687 3.753 36,113,200 +0.03(+0.75%)
Mar 23, 2007 3.709 3.762 3.700 3.725 31,967,060 +0.02(+0.51%)
Mar 22, 2007 0.0082 3.742 3.682 3.706 49,371,636 +0.05(+1.34%)
Mar 21, 2007 3.539 3.667 3.528 3.657 52,068,388 +0.17(+4.75%)
Mar 20, 2007 3.449 3.519 3.445 3.491 34,227,416 +0.05(+1.42%)
Mar 19, 2007 3.430 3.467 3.414 3.442 25,351,202 +0.07(+1.93%)
Mar 16, 2007 3.464 3.477 3.373 3.377 33,569,048 -0.05(-1.58%)
Mar 15, 2007 3.437 3.469 3.416 3.431 26,154,868 -0.02(-0.68%)
Mar 14, 2007 3.412 3.462 3.344 3.455 40,247,488 +0.04(+1.10%)
Mar 13, 2007 3.518 3.525 3.410 3.417 37,677,460 -0.10(-2.85%)
Mar 12, 2007 3.508 3.533 3.489 3.518 22,575,854 -0.02(-0.57%)
Mar 09, 2007 3.563 3.564 3.499 3.537 24,594,336 +0.04(+1.09%)
Mar 08, 2007 3.495 3.543 3.473 3.499 37,514,144 +0.07(+1.91%)
Mar 07, 2007 3.425 3.505 3.417 3.434 30,237,660 -0.01(-0.21%)
Mar 06, 2007 3.395 3.463 3.391 3.441 44,076,760 +0.13(+3.89%)
Mar 05, 2007 3.298 3.343 3.243 3.312 59,588,568 -0.08(-2.26%)
Mar 02, 2007 3.465 3.492 3.371 3.389 65,120,888 -0.11(-3.03%)
Mar 01, 2007 3.402 3.513 3.368 3.494 64,201,804 -0.05(-1.53%)
Feb 28, 2007 3.567 3.593 3.509 3.549 54,775,856 +0.03(+0.98%)
Feb 27, 2007 3.632 3.664 3.488 3.514 75,812,968 -0.28(-7.26%)
Feb 26, 2007 3.798 3.807 3.763 3.789 25,661,642 +0.04(+1.14%)
Feb 23, 2007 3.782 3.791 3.741 3.747 28,581,536 -0.00(-0.04%)
Feb 22, 2007 3.758 3.770 3.710 3.748 42,809,148 +0.06(+1.71%)
Feb 21, 2007 3.641 3.705 3.615 3.685 31,454,874 +0.02(+0.61%)
Feb 20, 2007 3.644 3.680 3.609 3.663 23,920,658 -0.02(-0.62%)
Feb 16, 2007 3.658 3.697 3.649 3.686 25,162,112 +0.02(+0.53%)
Feb 15, 2007 3.728 3.733 3.662 3.666 37,793,568 -0.03(-0.87%)
Feb 14, 2007 3.793 3.812 3.688 3.698 63,611,956 -0.07(-1.94%)
Feb 13, 2007 3.691 3.771 3.683 3.771 35,722,240 +0.07(+1.93%)
Feb 12, 2007 3.684 3.719 3.657 3.700 32,249,034 -0.04(-0.98%)
Feb 09, 2007 3.774 3.794 3.716 3.737 25,488,744 -0.05(-1.27%)
Feb 08, 2007 3.739 3.809 3.718 3.785 32,147,690 +0.01(+0.38%)
Feb 07, 2007 3.801 3.840 3.724 3.770 42,659,868 -0.09(-2.42%)
Feb 06, 2007 3.930 3.934 3.825 3.864 26,760,822 -0.03(-0.79%)
Feb 05, 2007 3.920 3.940 3.878 3.895 18,951,010 -0.00(-0.07%)
Feb 02, 2007 3.885 3.911 3.833 3.898 25,965,932 +0.01(+0.16%)
Feb 01, 2007 3.881 3.909 3.851 3.891 27,197,180 +0.04(+1.04%)
Jan 31, 2007 3.790 3.856 3.752 3.851 29,275,628 +0.05(+1.45%)
Jan 30, 2007 3.730 3.813 3.711 3.797 26,528,606 +0.08(+2.25%)
Jan 29, 2007 3.764 3.801 3.710 3.713 30,196,832 -0.10(-2.69%)
Jan 26, 2007 3.823 3.825 3.771 3.816 27,970,378 +0.03(+0.81%)
Jan 25, 2007 3.917 3.917 3.770 3.785 30,494,118 -0.09(-2.28%)
Jan 24, 2007 3.846 3.884 3.767 3.873 36,242,068 +0.03(+0.66%)
Jan 23, 2007 3.730 3.859 3.719 3.848 44,901,632 +0.15(+4.04%)
Jan 22, 2007 3.758 3.759 3.678 3.699 43,542,792 -0.01(-0.22%)
Jan 19, 2007 3.603 3.715 3.569 3.707 40,798,324 +0.14(+4.03%)
Jan 18, 2007 3.648 3.668 3.541 3.563 43,296,544 -0.06(-1.56%)
Jan 17, 2007 3.604 3.637 3.590 3.620 36,843,020 +0.01(+0.14%)
Jan 16, 2007 3.617 3.659 3.590 3.615 36,677,152 -0.08(-2.29%)
Jan 12, 2007 3.677 3.713 3.652 3.699 36,133,616 +0.04(+1.17%)
Jan 11, 2007 3.674 3.776 3.636 3.657 52,802,032 +0.01(+0.18%)
Jan 10, 2007 3.607 3.665 3.568 3.650 44,128,432 -0.01(-0.37%)
Jan 09, 2007 3.677 3.710 3.605 3.664 43,376,924 -0.10(-2.62%)
Jan 08, 2007 3.786 3.801 3.703 3.762 36,323,724 +0.02(+0.63%)
Jan 05, 2007 3.820 3.827 3.674 3.739 40,479,348 -0.06(-1.51%)
Jan 04, 2007 3.884 3.894 3.778 3.796 48,210,052 -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.