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 )

17.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2007 10.52 10.70 10.14 10.17 42,644,492 -0.15(-1.46%)
Jul 30, 2007 9.994 10.44 9.938 10.32 46,158,372 +0.36(+3.65%)
Jul 27, 2007 10.14 10.32 9.778 9.960 58,258,584 -0.15(-1.47%)
Jul 26, 2007 10.37 10.45 9.703 10.11 66,694,060 -0.69(-6.43%)
Jul 25, 2007 10.56 10.83 10.14 10.80 53,406,868 +0.24(+2.30%)
Jul 24, 2007 11.10 11.11 10.42 10.56 45,356,492 -0.66(-5.87%)
Jul 23, 2007 11.07 11.23 10.93 11.22 21,319,126 +0.27(+2.43%)
Jul 20, 2007 11.01 11.04 10.80 10.95 22,282,716 -0.06(-0.53%)
Jul 19, 2007 11.05 11.12 10.97 11.01 25,099,862 +0.12(+1.06%)
Jul 18, 2007 10.83 10.93 10.78 10.89 25,382,474 +0.04(+0.37%)
Jul 17, 2007 10.78 10.92 10.75 10.85 30,407,356 +0.11(+0.98%)
Jul 16, 2007 10.87 10.87 10.63 10.75 31,152,484 -0.08(-0.77%)
Jul 13, 2007 10.72 10.95 10.69 10.83 37,218,064 +0.12(+1.11%)
Jul 12, 2007 10.44 10.74 10.37 10.71 35,361,692 +0.40(+3.88%)
Jul 11, 2007 10.16 10.39 10.12 10.31 26,015,054 +0.15(+1.43%)
Jul 10, 2007 10.43 10.36 10.13 10.17 32,740,986 -0.32(-3.08%)
Jul 09, 2007 10.34 10.57 10.37 10.49 19,857,362 +0.18(+1.76%)
Jul 06, 2007 10.31 10.42 10.24 10.31 31,021,066 +0.11(+1.09%)
Jul 05, 2007 10.09 10.22 10.04 10.20 44,784,888 +0.11(+1.06%)
Jul 03, 2007 9.993 10.09 9.899 10.09 20,066,788 +0.23(+2.34%)
Jul 02, 2007 9.640 9.860 9.582 9.860 24,882,402 +5.11(+107.47%)
Jun 29, 2007 4.792 4.853 4.708 4.752 42,159,380 +0.00(+0.08%)
Jun 28, 2007 4.746 4.806 4.730 4.748 36,725,124 +0.03(+0.54%)
Jun 27, 2007 4.612 4.723 4.600 4.723 29,236,318 +0.05(+1.18%)
Jun 26, 2007 4.734 4.761 4.639 4.668 29,796,236 -0.03(-0.70%)
Jun 25, 2007 4.683 4.805 4.659 4.701 38,256,020 -0.06(-1.27%)
Jun 22, 2007 4.801 4.815 4.707 4.761 32,090,402 -0.07(-1.37%)
Jun 21, 2007 4.781 4.842 4.717 4.828 37,569,008 +0.09(+1.95%)
Jun 20, 2007 4.869 4.879 4.723 4.735 47,702,240 -0.10(-2.11%)
Jun 19, 2007 4.790 4.888 4.750 4.837 48,619,616 +0.04(+0.89%)
Jun 18, 2007 4.773 4.810 4.762 4.794 46,529,684 +0.03(+0.72%)
Jun 15, 2007 4.687 4.779 4.686 4.760 68,115,440 +0.12(+2.64%)
Jun 14, 2007 4.547 4.650 4.546 4.637 65,203,824 +0.12(+2.75%)
Jun 13, 2007 4.397 4.513 4.397 4.513 47,461,096 +0.14(+3.18%)
Jun 12, 2007 4.380 4.465 4.350 4.374 55,241,560 -0.01(-0.23%)
Jun 11, 2007 4.313 4.417 4.279 4.384 40,623,780 +0.09(+2.14%)
Jun 08, 2007 4.172 4.317 4.168 4.293 32,039,634 +0.11(+2.74%)
Jun 07, 2007 4.233 4.343 4.156 4.178 39,175,360 -0.11(-2.62%)
Jun 06, 2007 4.300 4.347 4.252 4.291 37,262,792 -0.09(-1.99%)
Jun 05, 2007 4.362 4.436 4.347 4.378 35,046,316 -0.01(-0.21%)
Jun 04, 2007 4.311 4.400 4.299 4.387 32,649,120 +0.03(+0.66%)
Jun 01, 2007 4.308 4.379 4.294 4.358 35,808,388 +0.12(+2.82%)
May 31, 2007 4.271 4.304 4.231 4.239 30,810,478 -0.00(-0.02%)
May 30, 2007 4.103 4.257 4.076 4.239 38,748,544 +0.05(+1.24%)
May 29, 2007 4.267 4.277 4.157 4.188 31,987,692 -0.04(-0.85%)
May 25, 2007 4.207 4.251 4.180 4.224 31,744,632 +0.07(+1.66%)
May 24, 2007 4.256 4.338 4.119 4.155 55,824,548 -0.13(-2.93%)
May 23, 2007 4.282 4.345 4.257 4.280 35,936,104 +0.02(+0.51%)
May 22, 2007 4.288 4.302 4.252 4.259 22,851,578 -0.01(-0.16%)
May 21, 2007 4.217 4.316 4.211 4.265 52,547,872 +0.06(+1.35%)
May 18, 2007 4.160 4.224 4.154 4.208 29,632,780 +0.03(+0.70%)
May 17, 2007 4.170 4.219 4.108 4.179 39,721,956 +0.01(+0.14%)
May 16, 2007 4.066 4.187 4.060 4.173 55,028,740 +0.13(+3.31%)
May 15, 2007 4.025 4.052 4.007 4.039 39,475,592 +0.05(+1.24%)
May 14, 2007 3.939 4.029 3.942 3.990 34,235,196 -0.01(-0.37%)
May 11, 2007 3.922 4.012 3.931 4.005 33,963,428 +0.11(+2.92%)
May 10, 2007 3.962 3.974 3.865 3.891 40,548,256 -0.09(-2.30%)
May 09, 2007 3.960 3.983 3.904 3.983 32,249,890 +0.03(+0.81%)
May 08, 2007 3.919 3.983 3.861 3.951 45,409,824 +0.02(+0.47%)
May 07, 2007 3.981 3.990 3.929 3.933 31,641,666 -0.07(-1.66%)
May 04, 2007 4.064 4.072 3.980 3.999 33,514,758 -0.02(-0.59%)
May 03, 2007 4.040 4.049 4.001 4.023 30,784,322 +0.02(+0.57%)
May 02, 2007 3.974 4.013 3.970 4.000 24,497,634 +0.02(+0.52%)
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.