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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 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%)
Mar 01, 2007 3.345 3.454 3.312 3.436 65,294,960 -0.05(-1.53%)
Feb 28, 2007 3.507 3.533 3.451 3.489 55,708,516 +0.03(+0.98%)
Feb 27, 2007 3.572 3.603 3.429 3.456 77,103,824 -0.27(-7.26%)
Feb 26, 2007 3.734 3.743 3.700 3.726 26,098,580 +0.04(+1.14%)
Feb 23, 2007 3.718 3.727 3.678 3.684 29,068,190 -0.00(-0.04%)
Feb 22, 2007 3.695 3.707 3.648 3.686 43,538,052 +0.06(+1.71%)
Feb 21, 2007 3.580 3.643 3.555 3.624 31,990,452 +0.02(+0.61%)
Feb 20, 2007 3.583 3.618 3.549 3.602 24,327,952 -0.02(-0.62%)
Feb 16, 2007 3.597 3.635 3.588 3.624 25,590,544 +0.02(+0.53%)
Feb 15, 2007 3.666 3.671 3.601 3.605 38,437,072 -0.03(-0.87%)
Feb 14, 2007 3.730 3.748 3.626 3.636 64,695,068 -0.07(-1.94%)
Feb 13, 2007 3.629 3.708 3.622 3.708 36,330,476 +0.07(+1.93%)
Feb 12, 2007 3.622 3.657 3.595 3.638 32,798,134 -0.04(-0.98%)
Feb 09, 2007 3.711 3.730 3.654 3.674 25,922,738 -0.05(-1.27%)
Feb 08, 2007 3.676 3.745 3.656 3.721 32,695,064 +0.01(+0.38%)
Feb 07, 2007 3.738 3.776 3.661 3.707 43,386,232 -0.09(-2.42%)
Feb 06, 2007 3.864 3.868 3.761 3.799 27,216,474 -0.03(-0.79%)
Feb 05, 2007 3.854 3.874 3.813 3.830 19,273,686 -0.00(-0.07%)
Feb 02, 2007 3.820 3.845 3.768 3.832 26,408,050 +0.01(+0.16%)
Feb 01, 2007 3.816 3.843 3.787 3.826 27,660,264 +0.04(+1.04%)
Jan 31, 2007 3.726 3.792 3.689 3.787 29,774,100 +0.05(+1.45%)
Jan 30, 2007 3.667 3.750 3.649 3.733 26,980,306 +0.08(+2.25%)
Jan 29, 2007 3.701 3.737 3.648 3.651 30,710,990 -0.10(-2.69%)
Jan 26, 2007 3.759 3.761 3.708 3.752 28,446,626 +0.03(+0.81%)
Jan 25, 2007 3.851 3.851 3.707 3.722 31,013,336 -0.09(-2.28%)
Jan 24, 2007 3.782 3.818 3.704 3.808 36,859,156 +0.03(+0.66%)
Jan 23, 2007 3.668 3.795 3.657 3.783 45,666,164 +0.15(+4.04%)
Jan 22, 2007 3.695 3.696 3.617 3.637 44,284,192 -0.01(-0.22%)
Jan 19, 2007 3.543 3.653 3.509 3.645 41,492,988 +0.14(+4.02%)
Jan 18, 2007 3.587 3.607 3.482 3.504 44,033,748 -0.06(-1.56%)
Jan 17, 2007 3.544 3.576 3.530 3.559 37,470,340 +0.01(+0.14%)
Jan 16, 2007 3.556 3.598 3.530 3.554 37,301,648 -0.08(-2.29%)
Jan 12, 2007 3.616 3.651 3.591 3.637 36,748,856 +0.04(+1.17%)
Jan 11, 2007 3.612 3.713 3.575 3.595 53,701,084 +0.01(+0.18%)
Jan 10, 2007 3.547 3.604 3.509 3.589 44,879,800 -0.01(-0.37%)
Jan 09, 2007 3.615 3.648 3.545 3.602 44,115,500 -0.10(-2.62%)
Jan 08, 2007 3.722 3.738 3.641 3.699 36,942,204 +0.02(+0.63%)
Jan 05, 2007 3.756 3.763 3.612 3.676 41,168,584 -0.06(-1.51%)
Jan 04, 2007 3.818 3.829 3.714 3.733 49,030,916 -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.