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: 4:10 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 (%)
Jun 29, 2007 4.905 4.967 4.819 4.864 41,193,024 +0.00(+0.08%)
Jun 28, 2007 4.857 4.919 4.841 4.860 35,883,332 +0.03(+0.54%)
Jun 27, 2007 4.720 4.834 4.708 4.834 28,566,178 +0.06(+1.18%)
Jun 26, 2007 4.845 4.872 4.747 4.778 29,113,262 -0.03(-0.70%)
Jun 25, 2007 4.792 4.918 4.768 4.811 37,379,136 -0.06(-1.27%)
Jun 22, 2007 4.913 4.928 4.817 4.873 31,354,842 -0.07(-1.37%)
Jun 21, 2007 4.893 4.956 4.828 4.941 36,707,872 +0.09(+1.95%)
Jun 20, 2007 4.984 4.993 4.834 4.846 46,608,836 -0.10(-2.11%)
Jun 19, 2007 4.902 5.003 4.861 4.950 47,505,184 +0.04(+0.89%)
Jun 18, 2007 4.885 4.922 4.874 4.907 45,463,156 +0.04(+0.72%)
Jun 15, 2007 4.797 4.891 4.796 4.871 66,554,132 +0.13(+2.64%)
Jun 14, 2007 4.653 4.759 4.652 4.746 63,709,256 +0.13(+2.75%)
Jun 13, 2007 4.500 4.619 4.500 4.619 46,373,216 +0.14(+3.18%)
Jun 12, 2007 4.483 4.569 4.452 4.477 53,975,344 -0.01(-0.23%)
Jun 11, 2007 4.414 4.520 4.379 4.487 39,692,624 +0.09(+2.14%)
Jun 08, 2007 4.270 4.418 4.265 4.393 31,305,238 +0.12(+2.74%)
Jun 07, 2007 4.332 4.445 4.253 4.276 38,277,404 -0.12(-2.62%)
Jun 06, 2007 4.401 4.449 4.352 4.391 36,408,672 -0.09(-1.99%)
Jun 05, 2007 4.464 4.540 4.449 4.480 34,243,004 -0.01(-0.21%)
Jun 04, 2007 4.412 4.503 4.399 4.490 31,900,754 +0.03(+0.66%)
Jun 01, 2007 4.409 4.482 4.395 4.460 34,987,608 +0.12(+2.82%)
May 31, 2007 4.372 4.405 4.330 4.338 30,104,256 -0.00(-0.02%)
May 30, 2007 4.199 4.357 4.172 4.339 37,860,372 +0.05(+1.24%)
May 29, 2007 4.367 4.377 4.254 4.286 31,254,486 -0.04(-0.85%)
May 25, 2007 4.306 4.351 4.278 4.323 31,016,998 +0.07(+1.66%)
May 24, 2007 4.356 4.440 4.216 4.252 54,544,968 -0.13(-2.93%)
May 23, 2007 4.383 4.447 4.357 4.381 35,112,396 +0.02(+0.51%)
May 22, 2007 4.389 4.403 4.352 4.358 22,327,786 -0.01(-0.16%)
May 21, 2007 4.316 4.417 4.310 4.365 51,343,396 +0.06(+1.35%)
May 18, 2007 4.258 4.324 4.251 4.307 28,953,554 +0.03(+0.70%)
May 17, 2007 4.267 4.318 4.205 4.277 38,811,472 +0.01(+0.14%)
May 16, 2007 4.161 4.285 4.155 4.271 53,767,400 +0.14(+3.31%)
May 15, 2007 4.119 4.147 4.101 4.134 38,570,752 +0.05(+1.24%)
May 14, 2007 4.031 4.123 4.035 4.084 33,450,476 -0.02(-0.37%)
May 11, 2007 4.014 4.106 4.023 4.099 33,184,938 +0.12(+2.92%)
May 10, 2007 4.055 4.067 3.955 3.983 39,618,832 -0.09(-2.30%)
May 09, 2007 4.053 4.077 3.995 4.077 31,510,674 +0.03(+0.81%)
May 08, 2007 4.011 4.076 3.951 4.044 44,368,964 +0.02(+0.47%)
May 07, 2007 4.074 4.083 4.021 4.025 30,916,392 -0.07(-1.66%)
May 04, 2007 4.159 4.168 4.073 4.093 32,746,550 -0.02(-0.59%)
May 03, 2007 4.135 4.144 4.095 4.117 30,078,700 +0.02(+0.57%)
May 02, 2007 4.067 4.107 4.063 4.094 23,936,112 +0.02(+0.52%)
May 01, 2007 4.058 4.081 4.014 4.072 22,792,216 +0.01(+0.31%)
Apr 30, 2007 4.123 4.162 4.054 4.060 27,530,206 -0.05(-1.14%)
Apr 27, 2007 4.094 4.132 4.071 4.107 28,365,952 -0.05(-1.17%)
Apr 26, 2007 4.220 4.223 4.147 4.156 24,712,444 -0.08(-1.91%)
Apr 25, 2007 4.154 4.257 4.128 4.237 27,756,686 +0.12(+2.94%)
Apr 24, 2007 4.108 4.129 4.071 4.115 19,257,116 -0.01(-0.33%)
Apr 23, 2007 4.148 4.174 4.119 4.129 20,573,038 -0.05(-1.09%)
Apr 20, 2007 4.209 4.214 4.121 4.174 28,536,022 +0.04(+1.08%)
Apr 19, 2007 4.109 4.144 4.083 4.130 27,000,214 -0.07(-1.68%)
Apr 18, 2007 4.180 4.233 4.173 4.200 39,924,188 -0.02(-0.43%)
Apr 17, 2007 4.306 4.317 4.203 4.218 32,723,550 -0.10(-2.23%)
Apr 16, 2007 4.279 4.320 4.264 4.315 25,795,766 +0.07(+1.58%)
Apr 13, 2007 4.199 4.272 4.181 4.248 35,665,576 +0.06(+1.40%)
Apr 12, 2007 4.094 4.201 4.083 4.189 37,770,424 +0.09(+2.22%)
Apr 11, 2007 4.171 4.179 4.084 4.098 32,526,514 -0.06(-1.56%)
Apr 10, 2007 4.087 4.163 4.083 4.163 27,877,786 +0.05(+1.15%)
Apr 09, 2007 4.128 4.181 4.110 4.116 42,795,308 +0.02(+0.46%)
Apr 05, 2007 4.051 4.121 4.028 4.097 36,590,572 +0.03(+0.84%)
Apr 04, 2007 3.959 4.082 3.958 4.063 34,782,208 +0.06(+1.43%)
Apr 03, 2007 4.013 4.034 3.978 4.006 32,321,664 -0.04(-0.96%)
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.