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 )

17.16 -0.06 (-0.36%)
Streaming Delayed Price Updated: 10:58 AM 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 (%)
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%)
May 01, 2007 3.899 3.921 3.856 3.913 23,724,086 +0.01(+0.31%)
Apr 30, 2007 3.961 3.999 3.895 3.901 28,655,792 -0.05(-1.14%)
Apr 27, 2007 3.933 3.970 3.911 3.946 29,525,708 -0.05(-1.17%)
Apr 26, 2007 4.054 4.057 3.985 3.992 25,722,824 -0.08(-1.91%)
Apr 25, 2007 3.991 4.090 3.966 4.070 28,891,532 +0.12(+2.94%)
Apr 24, 2007 3.947 3.966 3.911 3.954 20,044,452 -0.01(-0.33%)
Apr 23, 2007 3.985 4.010 3.957 3.967 21,414,176 -0.04(-1.09%)
Apr 20, 2007 4.044 4.049 3.959 4.010 29,702,732 +0.04(+1.08%)
Apr 19, 2007 3.948 3.981 3.923 3.968 28,104,130 -0.07(-1.68%)
Apr 18, 2007 4.016 4.067 4.009 4.035 41,556,508 -0.02(-0.43%)
Apr 17, 2007 4.136 4.147 4.038 4.053 34,061,468 -0.09(-2.23%)
Apr 16, 2007 4.111 4.150 4.097 4.145 26,850,438 +0.06(+1.58%)
Apr 13, 2007 4.034 4.104 4.017 4.081 37,123,780 +0.06(+1.40%)
Apr 12, 2007 3.933 4.036 3.923 4.025 39,314,684 +0.09(+2.22%)
Apr 11, 2007 4.007 4.015 3.923 3.937 33,856,376 -0.06(-1.56%)
Apr 10, 2007 3.926 4.000 3.923 4.000 29,017,584 +0.05(+1.15%)
Apr 09, 2007 3.966 4.017 3.949 3.954 44,545,012 +0.02(+0.46%)
Apr 05, 2007 3.892 3.960 3.870 3.936 38,086,596 +0.03(+0.84%)
Apr 04, 2007 3.804 3.922 3.803 3.903 36,204,296 +0.06(+1.43%)
Apr 03, 2007 3.855 3.876 3.822 3.848 33,643,152 -0.04(-0.96%)
Apr 02, 2007 3.853 3.890 3.839 3.886 33,476,210 +0.05(+1.34%)
Mar 30, 2007 3.915 3.915 3.805 3.834 55,812,300 -0.07(-1.79%)
Mar 29, 2007 3.703 3.928 3.697 3.904 121,563,368 +0.27(+7.33%)
Mar 28, 2007 3.672 3.681 3.622 3.637 30,107,604 -0.02(-0.62%)
Mar 27, 2007 3.668 3.687 3.629 3.660 27,010,150 -0.03(-0.80%)
Mar 26, 2007 3.686 3.701 3.625 3.690 36,728,096 +0.03(+0.75%)
Mar 23, 2007 3.647 3.699 3.638 3.662 32,511,358 +0.02(+0.51%)
Mar 22, 2007 0.0081 3.679 3.620 3.644 50,212,280 +0.05(+1.34%)
Mar 21, 2007 3.480 3.605 3.469 3.596 52,954,948 +0.16(+4.75%)
Mar 20, 2007 3.391 3.460 3.387 3.433 34,810,200 +0.05(+1.42%)
Mar 19, 2007 3.373 3.409 3.357 3.385 25,782,854 +0.06(+1.93%)
Mar 16, 2007 3.406 3.419 3.317 3.321 34,140,624 -0.05(-1.58%)
Mar 15, 2007 3.380 3.411 3.359 3.374 26,600,204 -0.02(-0.68%)
Mar 14, 2007 3.355 3.404 3.288 3.397 40,932,776 +0.04(+1.10%)
Mar 13, 2007 3.459 3.466 3.353 3.360 38,318,988 -0.10(-2.85%)
Mar 12, 2007 3.450 3.474 3.430 3.459 22,960,250 -0.02(-0.56%)
Mar 09, 2007 3.503 3.504 3.441 3.478 25,013,100 +0.04(+1.09%)
Mar 08, 2007 3.437 3.484 3.415 3.441 38,152,892 +0.06(+1.91%)
Mar 07, 2007 3.367 3.446 3.360 3.377 30,752,514 -0.01(-0.21%)
Mar 06, 2007 3.338 3.405 3.334 3.383 44,827,248 +0.13(+3.89%)
Mar 05, 2007 3.242 3.287 3.189 3.257 60,603,176 -0.08(-2.26%)
Mar 02, 2007 3.407 3.433 3.314 3.332 66,229,696 -0.10(-3.03%)
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.