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 )

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 4.145 4.177 4.106 4.113 31,750,176 -0.00(-0.02%)
May 30, 2007 3.982 4.131 3.955 4.114 39,930,344 +0.05(+1.24%)
May 29, 2007 4.140 4.150 4.034 4.064 32,963,292 -0.03(-0.85%)
May 25, 2007 4.083 4.126 4.056 4.099 32,712,820 +0.07(+1.66%)
May 24, 2007 4.130 4.210 3.998 4.032 57,527,156 -0.12(-2.93%)
May 23, 2007 4.155 4.217 4.131 4.153 37,032,132 +0.02(+0.51%)
May 22, 2007 4.161 4.175 4.126 4.133 23,548,534 -0.01(-0.16%)
May 21, 2007 4.092 4.188 4.086 4.139 54,150,544 +0.06(+1.35%)
May 18, 2007 4.037 4.099 4.031 4.084 30,536,558 +0.03(+0.70%)
May 17, 2007 4.046 4.094 3.987 4.055 40,933,448 +0.01(+0.14%)
May 16, 2007 3.945 4.063 3.940 4.050 56,707,076 +0.13(+3.31%)
May 15, 2007 3.905 3.932 3.888 3.920 40,679,568 +0.05(+1.24%)
May 14, 2007 3.822 3.910 3.826 3.872 35,279,344 -0.01(-0.37%)
May 11, 2007 3.806 3.893 3.814 3.886 34,999,288 +0.11(+2.92%)
May 10, 2007 3.845 3.856 3.750 3.776 41,784,952 -0.09(-2.30%)
May 09, 2007 3.843 3.865 3.788 3.865 33,233,488 +0.03(+0.81%)
May 08, 2007 3.803 3.865 3.747 3.834 46,794,792 +0.02(+0.47%)
May 07, 2007 3.863 3.872 3.812 3.816 32,606,714 -0.06(-1.66%)
May 04, 2007 3.944 3.952 3.862 3.880 34,536,932 -0.02(-0.59%)
May 03, 2007 3.921 3.929 3.883 3.904 31,723,222 +0.02(+0.57%)
May 02, 2007 3.856 3.894 3.852 3.882 25,244,794 +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.