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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2007 4.197 4.229 4.157 4.164 31,359,250 -0.00(-0.02%)
May 30, 2007 4.031 4.183 4.005 4.165 39,438,704 +0.05(+1.24%)
May 29, 2007 4.192 4.202 4.084 4.114 32,557,432 -0.04(-0.85%)
May 25, 2007 4.134 4.177 4.107 4.150 32,310,042 +0.07(+1.66%)
May 24, 2007 4.181 4.263 4.047 4.082 56,818,852 -0.12(-2.93%)
May 23, 2007 4.207 4.269 4.183 4.205 36,576,172 +0.02(+0.51%)
May 22, 2007 4.213 4.227 4.177 4.184 23,258,592 -0.01(-0.16%)
May 21, 2007 4.143 4.240 4.137 4.191 53,483,816 +0.06(+1.35%)
May 18, 2007 4.087 4.151 4.081 4.135 30,160,576 +0.03(+0.70%)
May 17, 2007 4.097 4.146 4.037 4.106 40,429,452 +0.01(+0.14%)
May 16, 2007 3.995 4.114 3.989 4.100 56,008,872 +0.13(+3.31%)
May 15, 2007 3.954 3.981 3.937 3.969 40,178,700 +0.05(+1.24%)
May 14, 2007 3.870 3.958 3.873 3.920 34,844,968 -0.01(-0.37%)
May 11, 2007 3.853 3.941 3.862 3.935 34,568,360 +0.11(+2.92%)
May 10, 2007 3.893 3.905 3.797 3.823 41,270,472 -0.09(-2.30%)
May 09, 2007 3.891 3.913 3.836 3.913 32,824,300 +0.03(+0.81%)
May 08, 2007 3.850 3.913 3.793 3.882 46,218,628 +0.02(+0.47%)
May 07, 2007 3.911 3.920 3.860 3.864 32,205,244 -0.07(-1.66%)
May 04, 2007 3.993 4.001 3.910 3.929 34,111,696 -0.02(-0.59%)
May 03, 2007 3.970 3.978 3.931 3.952 31,332,628 +0.02(+0.57%)
May 02, 2007 3.904 3.943 3.900 3.930 24,933,968 +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.