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 )

17.34 +0.68 (+4.09%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
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%)
Jan 03, 2007 4.056 4.068 3.876 3.905 57,700,228 -0.13(-3.23%)
Dec 29, 2006 3.987 4.036 3.935 4.036 22,089,734 +0.05(+1.23%)
Dec 28, 2006 3.984 3.995 3.936 3.987 13,227,302 +0.00(+0.07%)
Dec 27, 2006 3.899 3.990 3.884 3.984 23,832,620 +0.09(+2.43%)
Dec 26, 2006 3.876 3.899 3.849 3.890 12,255,063 +0.04(+1.15%)
Dec 22, 2006 3.869 3.870 3.821 3.846 12,511,520 -0.00(-0.09%)
Dec 21, 2006 3.844 3.855 3.796 3.849 17,779,730 -0.00(-0.08%)
Dec 20, 2006 3.840 3.876 3.803 3.852 25,065,144 +0.04(+1.09%)
Dec 19, 2006 3.735 3.815 3.695 3.811 34,656,120 +0.05(+1.21%)
Dec 18, 2006 3.880 3.889 3.765 3.765 37,408,244 -0.06(-1.60%)
Dec 15, 2006 3.873 3.873 3.808 3.826 15,499,688 +0.01(+0.23%)
Dec 14, 2006 3.827 3.844 3.798 3.818 25,877,896 +0.03(+0.86%)
Dec 13, 2006 3.786 3.802 3.748 3.785 25,928,932 -0.01(-0.20%)
Dec 12, 2006 3.859 3.860 3.777 3.793 26,749,338 -0.06(-1.44%)
Dec 11, 2006 3.841 3.872 3.827 3.848 16,450,237 -0.00(-0.03%)
Dec 08, 2006 3.848 3.895 3.830 3.849 25,902,138 +0.03(+0.90%)
Dec 07, 2006 3.819 3.840 3.787 3.815 23,387,330 +0.04(+1.10%)
Dec 06, 2006 3.802 3.850 3.770 3.773 24,520,332 -0.04(-0.96%)
Dec 05, 2006 3.784 3.830 3.762 3.809 32,844,334 +0.06(+1.71%)
Dec 04, 2006 3.648 3.746 3.646 3.746 23,831,344 +0.07(+1.79%)
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.