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 )

13.80 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 3.799 3.799 3.692 3.721 57,514,532 -0.07(-1.79%)
Mar 29, 2007 3.593 3.811 3.588 3.788 125,270,952 +0.26(+7.33%)
Mar 28, 2007 3.563 3.572 3.515 3.530 31,025,862 -0.02(-0.62%)
Mar 27, 2007 3.560 3.578 3.521 3.552 27,833,940 -0.03(-0.80%)
Mar 26, 2007 3.577 3.591 3.518 3.581 37,848,272 +0.03(+0.75%)
Mar 23, 2007 3.539 3.590 3.530 3.554 33,502,930 +0.02(+0.51%)
Mar 22, 2007 0.0079 3.571 3.513 3.536 51,743,712 +0.05(+1.34%)
Mar 21, 2007 3.377 3.499 3.366 3.489 54,570,032 +0.16(+4.75%)
Mar 20, 2007 3.290 3.357 3.287 3.331 35,871,884 +0.05(+1.42%)
Mar 19, 2007 3.273 3.308 3.258 3.284 26,569,210 +0.06(+1.93%)
Mar 16, 2007 3.305 3.318 3.219 3.222 35,181,884 -0.05(-1.58%)
Mar 15, 2007 3.280 3.310 3.259 3.274 27,411,490 -0.02(-0.68%)
Mar 14, 2007 3.255 3.303 3.190 3.296 42,181,196 +0.04(+1.10%)
Mar 13, 2007 3.356 3.363 3.253 3.261 39,487,688 -0.10(-2.85%)
Mar 12, 2007 3.348 3.371 3.329 3.356 23,660,520 -0.02(-0.56%)
Mar 09, 2007 3.399 3.400 3.339 3.375 25,775,980 +0.04(+1.09%)
Mar 08, 2007 3.335 3.381 3.314 3.339 39,316,524 +0.06(+1.91%)
Mar 07, 2007 3.268 3.344 3.261 3.277 31,690,440 -0.01(-0.20%)
Mar 06, 2007 3.239 3.304 3.235 3.283 46,194,444 +0.12(+3.89%)
Mar 05, 2007 3.146 3.189 3.095 3.160 62,451,524 -0.07(-2.26%)
Mar 02, 2007 3.307 3.332 3.216 3.233 68,249,648 -0.10(-3.03%)
Mar 01, 2007 3.246 3.352 3.214 3.334 67,286,408 -0.05(-1.54%)
Feb 28, 2007 3.403 3.428 3.348 3.386 57,407,584 +0.03(+0.98%)
Feb 27, 2007 3.466 3.496 3.328 3.353 79,455,432 -0.26(-7.26%)
Feb 26, 2007 3.624 3.633 3.590 3.616 26,894,566 +0.04(+1.14%)
Feb 23, 2007 3.608 3.617 3.569 3.575 29,954,748 -0.00(-0.04%)
Feb 22, 2007 3.586 3.597 3.540 3.576 44,865,928 +0.06(+1.71%)
Feb 21, 2007 3.474 3.535 3.450 3.516 32,966,134 +0.02(+0.61%)
Feb 20, 2007 3.477 3.511 3.444 3.495 25,069,934 -0.02(-0.62%)
Feb 16, 2007 3.490 3.527 3.482 3.517 26,371,036 +0.02(+0.53%)
Feb 15, 2007 3.557 3.562 3.494 3.498 39,609,372 -0.03(-0.87%)
Feb 14, 2007 3.619 3.637 3.519 3.529 66,668,216 -0.07(-1.94%)
Feb 13, 2007 3.522 3.599 3.514 3.599 37,438,528 +0.07(+1.93%)
Feb 12, 2007 3.515 3.548 3.489 3.530 33,798,452 -0.03(-0.98%)
Feb 09, 2007 3.601 3.620 3.546 3.565 26,713,360 -0.05(-1.27%)
Feb 08, 2007 3.567 3.634 3.547 3.611 33,692,236 +0.01(+0.38%)
Feb 07, 2007 3.627 3.664 3.553 3.597 44,709,476 -0.09(-2.42%)
Feb 06, 2007 3.750 3.754 3.650 3.687 28,046,554 -0.03(-0.79%)
Feb 05, 2007 3.740 3.759 3.700 3.716 19,861,518 -0.00(-0.07%)
Feb 02, 2007 3.707 3.732 3.657 3.719 27,213,476 +0.01(+0.16%)
Feb 01, 2007 3.703 3.729 3.675 3.713 28,503,880 +0.04(+1.04%)
Jan 31, 2007 3.616 3.679 3.580 3.675 30,682,188 +0.05(+1.45%)
Jan 30, 2007 3.559 3.639 3.541 3.622 27,803,184 +0.08(+2.25%)
Jan 29, 2007 3.591 3.627 3.540 3.543 31,647,650 -0.10(-2.69%)
Jan 26, 2007 3.648 3.649 3.598 3.641 29,314,226 +0.03(+0.81%)
Jan 25, 2007 3.737 3.737 3.597 3.612 31,959,220 -0.08(-2.28%)
Jan 24, 2007 3.670 3.705 3.594 3.696 37,983,332 +0.02(+0.66%)
Jan 23, 2007 3.559 3.682 3.548 3.671 47,058,948 +0.14(+4.04%)
Jan 22, 2007 3.586 3.587 3.510 3.529 45,634,824 -0.01(-0.22%)
Jan 19, 2007 3.438 3.545 3.405 3.537 42,758,492 +0.14(+4.02%)
Jan 18, 2007 3.480 3.500 3.379 3.400 45,376,744 -0.05(-1.56%)
Jan 17, 2007 3.439 3.470 3.425 3.454 38,613,156 +0.00(+0.14%)
Jan 16, 2007 3.451 3.492 3.425 3.449 38,439,320 -0.08(-2.29%)
Jan 12, 2007 3.509 3.543 3.485 3.530 37,869,668 +0.04(+1.17%)
Jan 11, 2007 3.505 3.603 3.470 3.489 55,338,924 +0.01(+0.18%)
Jan 10, 2007 3.442 3.497 3.405 3.483 46,248,600 -0.01(-0.37%)
Jan 09, 2007 3.508 3.540 3.440 3.496 45,460,988 -0.09(-2.62%)
Jan 08, 2007 3.612 3.627 3.533 3.590 38,068,912 +0.02(+0.63%)
Jan 05, 2007 3.645 3.652 3.505 3.568 42,424,192 -0.05(-1.51%)
Jan 04, 2007 3.705 3.716 3.605 3.622 50,526,320 -0.10(-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.