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 )

14.17 -0.43 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2007 10.04 10.21 9.673 9.707 44,691,288 -0.14(-1.46%)
Jul 30, 2007 9.537 9.962 9.483 9.851 48,373,824 +0.35(+3.65%)
Jul 27, 2007 9.677 9.846 9.330 9.504 61,054,804 -0.14(-1.47%)
Jul 26, 2007 9.891 9.972 9.259 9.646 69,895,160 -0.66(-6.43%)
Jul 25, 2007 10.08 10.33 9.674 10.31 55,970,224 +0.23(+2.30%)
Jul 24, 2007 10.59 10.60 9.944 10.08 47,533,456 -0.63(-5.87%)
Jul 23, 2007 10.57 10.72 10.43 10.70 22,342,374 +0.25(+2.43%)
Jul 20, 2007 10.51 10.54 10.31 10.45 23,352,212 -0.06(-0.53%)
Jul 19, 2007 10.54 10.61 10.47 10.51 26,304,572 +0.11(+1.06%)
Jul 18, 2007 10.34 10.43 10.29 10.40 26,600,750 +0.04(+0.38%)
Jul 17, 2007 10.29 10.42 10.26 10.36 31,866,810 +0.10(+0.98%)
Jul 16, 2007 10.37 10.37 10.14 10.26 32,647,702 -0.08(-0.77%)
Jul 13, 2007 10.23 10.45 10.20 10.34 39,004,408 +0.11(+1.11%)
Jul 12, 2007 9.962 10.24 9.893 10.22 37,058,940 +0.38(+3.88%)
Jul 11, 2007 9.697 9.917 9.653 9.840 27,263,692 +0.14(+1.43%)
Jul 10, 2007 9.948 9.885 9.670 9.701 34,312,444 -0.31(-3.08%)
Jul 09, 2007 9.870 10.09 9.899 10.01 20,810,450 +0.17(+1.76%)
Jul 06, 2007 9.842 9.942 9.775 9.836 32,509,976 +0.11(+1.09%)
Jul 05, 2007 9.625 9.755 9.583 9.730 46,934,412 +0.10(+1.06%)
Jul 03, 2007 9.535 9.632 9.446 9.628 21,029,928 +0.22(+2.34%)
Jul 02, 2007 9.199 9.408 9.143 9.408 26,076,676 +4.87(+107.47%)
Jun 29, 2007 4.573 4.631 4.493 4.535 44,182,892 +0.00(+0.08%)
Jun 28, 2007 4.528 4.586 4.513 4.531 38,487,812 +0.02(+0.54%)
Jun 27, 2007 4.400 4.507 4.389 4.507 30,639,566 +0.05(+1.18%)
Jun 26, 2007 4.517 4.543 4.426 4.454 31,226,358 -0.03(-0.70%)
Jun 25, 2007 4.468 4.585 4.445 4.486 40,092,184 -0.06(-1.27%)
Jun 22, 2007 4.581 4.594 4.491 4.543 33,630,636 -0.06(-1.37%)
Jun 21, 2007 4.562 4.621 4.501 4.606 39,372,196 +0.09(+1.95%)
Jun 20, 2007 4.646 4.655 4.507 4.518 49,991,792 -0.10(-2.11%)
Jun 19, 2007 4.570 4.664 4.532 4.615 50,953,200 +0.04(+0.89%)
Jun 18, 2007 4.554 4.589 4.544 4.575 48,762,956 +0.03(+0.72%)
Jun 15, 2007 4.473 4.560 4.472 4.542 71,384,752 +0.12(+2.64%)
Jun 14, 2007 4.338 4.437 4.338 4.425 68,333,392 +0.12(+2.75%)
Jun 13, 2007 4.196 4.307 4.196 4.307 49,739,072 +0.13(+3.18%)
Jun 12, 2007 4.180 4.260 4.151 4.174 57,892,976 -0.01(-0.23%)
Jun 11, 2007 4.115 4.215 4.083 4.184 42,573,588 +0.09(+2.14%)
Jun 08, 2007 3.981 4.119 3.977 4.096 33,577,432 +0.11(+2.74%)
Jun 07, 2007 4.039 4.144 3.966 3.987 41,055,648 -0.11(-2.62%)
Jun 06, 2007 4.103 4.148 4.057 4.094 39,051,284 -0.08(-1.99%)
Jun 05, 2007 4.162 4.233 4.148 4.177 36,728,424 -0.01(-0.21%)
Jun 04, 2007 4.113 4.198 4.102 4.186 34,216,172 +0.03(+0.66%)
Jun 01, 2007 4.111 4.178 4.097 4.158 37,527,072 +0.11(+2.82%)
May 31, 2007 4.076 4.107 4.037 4.044 32,289,280 -0.00(-0.02%)
May 30, 2007 3.915 4.062 3.889 4.045 40,608,348 +0.05(+1.24%)
May 29, 2007 4.071 4.081 3.966 3.996 33,522,996 -0.03(-0.85%)
May 25, 2007 4.015 4.057 3.988 4.030 33,268,270 +0.07(+1.66%)
May 24, 2007 4.061 4.140 3.931 3.964 58,503,944 -0.12(-2.93%)
May 23, 2007 4.086 4.146 4.062 4.084 37,660,920 +0.02(+0.51%)
May 22, 2007 4.092 4.105 4.057 4.064 23,948,378 -0.01(-0.16%)
May 21, 2007 4.024 4.118 4.018 4.070 55,069,996 +0.05(+1.35%)
May 18, 2007 3.970 4.031 3.964 4.016 31,055,056 +0.03(+0.70%)
May 17, 2007 3.979 4.026 3.920 3.988 41,628,480 +0.01(+0.14%)
May 16, 2007 3.880 3.995 3.874 3.982 57,669,940 +0.13(+3.31%)
May 15, 2007 3.840 3.866 3.823 3.854 41,370,292 +0.05(+1.24%)
May 14, 2007 3.758 3.844 3.762 3.807 35,878,376 -0.01(-0.37%)
May 11, 2007 3.742 3.828 3.751 3.822 35,593,564 +0.11(+2.92%)
May 10, 2007 3.781 3.792 3.688 3.713 42,494,440 -0.09(-2.30%)
May 09, 2007 3.779 3.801 3.725 3.801 33,797,780 +0.03(+0.81%)
May 08, 2007 3.739 3.800 3.684 3.770 47,589,348 +0.02(+0.47%)
May 07, 2007 3.799 3.807 3.749 3.752 33,160,362 -0.06(-1.66%)
May 04, 2007 3.878 3.886 3.797 3.816 35,123,356 -0.02(-0.59%)
May 03, 2007 3.855 3.864 3.818 3.838 32,261,868 +0.02(+0.57%)
May 02, 2007 3.792 3.829 3.788 3.817 25,673,440 +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.