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 )

16.96 +0.02 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 4.181 4.181 4.063 4.095 52,262,748 -0.07(-1.79%)
Mar 29, 2007 3.954 4.194 3.948 4.169 113,832,176 +0.28(+7.33%)
Mar 28, 2007 3.921 3.931 3.868 3.884 28,192,820 -0.02(-0.62%)
Mar 27, 2007 3.917 3.938 3.875 3.909 25,292,358 -0.03(-0.80%)
Mar 26, 2007 3.936 3.952 3.872 3.940 34,392,260 +0.03(+0.75%)
Mar 23, 2007 3.894 3.950 3.885 3.911 30,443,700 +0.02(+0.51%)
Mar 22, 2007 0.0086 3.929 3.866 3.891 47,018,876 +0.05(+1.34%)
Mar 21, 2007 3.716 3.850 3.705 3.840 49,587,116 +0.17(+4.75%)
Mar 20, 2007 3.621 3.695 3.617 3.666 32,596,338 +0.05(+1.42%)
Mar 19, 2007 3.602 3.641 3.585 3.615 24,143,114 +0.07(+1.93%)
Mar 16, 2007 3.638 3.651 3.542 3.546 31,969,346 -0.06(-1.58%)
Mar 15, 2007 3.609 3.642 3.587 3.603 24,908,482 -0.02(-0.68%)
Mar 14, 2007 3.582 3.635 3.511 3.628 38,329,532 +0.04(+1.10%)
Mar 13, 2007 3.694 3.701 3.580 3.588 35,881,976 -0.11(-2.85%)
Mar 12, 2007 3.684 3.710 3.663 3.694 21,500,024 -0.02(-0.56%)
Mar 09, 2007 3.741 3.742 3.674 3.715 23,422,316 +0.04(+1.09%)
Mar 08, 2007 3.670 3.721 3.647 3.675 35,726,444 +0.07(+1.91%)
Mar 07, 2007 3.596 3.680 3.588 3.606 28,796,714 -0.01(-0.21%)
Mar 06, 2007 3.565 3.636 3.560 3.613 41,976,324 +0.14(+3.89%)
Mar 05, 2007 3.463 3.510 3.405 3.478 56,748,932 -0.08(-2.26%)
Mar 02, 2007 3.639 3.666 3.539 3.558 62,017,616 -0.11(-3.03%)
Mar 01, 2007 3.572 3.689 3.537 3.669 61,142,328 -0.06(-1.53%)
Feb 28, 2007 3.745 3.773 3.685 3.726 52,165,564 +0.04(+0.98%)
Feb 27, 2007 3.814 3.848 3.662 3.690 72,200,176 -0.29(-7.26%)
Feb 26, 2007 3.988 3.998 3.951 3.979 24,438,760 +0.04(+1.14%)
Feb 23, 2007 3.971 3.980 3.928 3.934 27,219,510 -0.00(-0.04%)
Feb 22, 2007 3.946 3.959 3.896 3.936 40,769,120 +0.07(+1.71%)
Feb 21, 2007 3.823 3.891 3.796 3.870 29,955,922 +0.02(+0.61%)
Feb 20, 2007 3.827 3.864 3.790 3.846 22,780,742 -0.02(-0.62%)
Feb 16, 2007 3.841 3.882 3.831 3.870 23,963,036 +0.02(+0.53%)
Feb 15, 2007 3.914 3.920 3.845 3.849 35,992,552 -0.03(-0.87%)
Feb 14, 2007 3.983 4.003 3.872 3.883 60,580,588 -0.08(-1.94%)
Feb 13, 2007 3.875 3.960 3.868 3.960 34,019,928 +0.07(+1.93%)
Feb 12, 2007 3.868 3.905 3.840 3.885 30,712,238 -0.04(-0.98%)
Feb 09, 2007 3.963 3.984 3.902 3.924 24,274,102 -0.05(-1.27%)
Feb 08, 2007 3.926 3.999 3.904 3.974 30,615,722 +0.02(+0.38%)
Feb 07, 2007 3.991 4.033 3.910 3.959 40,626,952 -0.10(-2.42%)
Feb 06, 2007 4.126 4.131 4.017 4.057 25,485,560 -0.03(-0.79%)
Feb 05, 2007 4.116 4.137 4.072 4.090 18,047,918 -0.00(-0.07%)
Feb 02, 2007 4.079 4.107 4.024 4.093 24,728,550 +0.01(+0.16%)
Feb 01, 2007 4.075 4.104 4.044 4.086 25,901,124 +0.04(+1.04%)
Jan 31, 2007 3.979 4.049 3.940 4.044 27,880,526 +0.06(+1.44%)
Jan 30, 2007 3.917 4.004 3.896 3.986 25,264,410 +0.09(+2.25%)
Jan 29, 2007 3.952 3.991 3.896 3.899 28,757,830 -0.11(-2.69%)
Jan 26, 2007 4.014 4.016 3.959 4.007 26,637,476 +0.03(+0.81%)
Jan 25, 2007 4.113 4.113 3.959 3.975 29,040,950 -0.09(-2.28%)
Jan 24, 2007 4.038 4.078 3.956 4.067 34,514,984 +0.03(+0.66%)
Jan 23, 2007 3.917 4.052 3.905 4.040 42,761,888 +0.16(+4.04%)
Jan 22, 2007 3.946 3.947 3.862 3.884 41,467,804 -0.01(-0.22%)
Jan 19, 2007 3.784 3.901 3.747 3.892 38,854,116 +0.15(+4.02%)
Jan 18, 2007 3.830 3.852 3.718 3.742 41,233,288 -0.06(-1.56%)
Jan 17, 2007 3.784 3.819 3.769 3.801 35,087,300 +0.01(+0.14%)
Jan 16, 2007 3.798 3.842 3.769 3.796 34,929,336 -0.09(-2.29%)
Jan 12, 2007 3.861 3.899 3.835 3.884 34,411,700 +0.04(+1.17%)
Jan 11, 2007 3.858 3.965 3.818 3.840 50,285,800 +0.01(+0.18%)
Jan 10, 2007 3.788 3.849 3.747 3.833 42,025,536 -0.01(-0.37%)
Jan 09, 2007 3.861 3.896 3.786 3.847 41,309,840 -0.10(-2.62%)
Jan 08, 2007 3.975 3.991 3.888 3.951 34,592,752 +0.02(+0.63%)
Jan 05, 2007 4.011 4.019 3.858 3.926 38,550,340 -0.06(-1.51%)
Jan 04, 2007 4.078 4.089 3.967 3.986 45,912,648 -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.