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 (%)
Jan 31, 2007 3.724 3.789 3.686 3.784 29,797,064 +0.05(+1.45%)
Jan 30, 2007 3.665 3.747 3.646 3.730 27,001,114 +0.08(+2.25%)
Jan 29, 2007 3.698 3.734 3.645 3.648 30,734,674 -0.10(-2.69%)
Jan 26, 2007 3.756 3.758 3.705 3.749 28,468,566 +0.03(+0.81%)
Jan 25, 2007 3.848 3.848 3.704 3.719 31,037,256 -0.09(-2.28%)
Jan 24, 2007 3.779 3.816 3.701 3.806 36,887,584 +0.03(+0.66%)
Jan 23, 2007 3.665 3.792 3.654 3.781 45,701,384 +0.15(+4.04%)
Jan 22, 2007 3.692 3.693 3.614 3.634 44,318,344 -0.01(-0.22%)
Jan 19, 2007 3.540 3.650 3.506 3.642 41,524,992 +0.14(+4.03%)
Jan 18, 2007 3.584 3.604 3.479 3.501 44,067,708 -0.06(-1.56%)
Jan 17, 2007 3.541 3.573 3.527 3.556 37,499,236 +0.01(+0.14%)
Jan 16, 2007 3.554 3.595 3.527 3.551 37,330,416 -0.08(-2.29%)
Jan 12, 2007 3.613 3.648 3.588 3.635 36,777,200 +0.04(+1.17%)
Jan 11, 2007 3.610 3.710 3.573 3.593 53,742,500 +0.01(+0.18%)
Jan 10, 2007 3.544 3.601 3.506 3.586 44,914,416 -0.01(-0.37%)
Jan 09, 2007 3.612 3.645 3.542 3.600 44,149,520 -0.10(-2.62%)
Jan 08, 2007 3.719 3.735 3.638 3.697 36,970,696 +0.02(+0.63%)
Jan 05, 2007 3.753 3.760 3.610 3.673 41,200,332 -0.06(-1.51%)
Jan 04, 2007 3.816 3.826 3.712 3.730 49,068,732 -0.11(-2.80%)
Jan 03, 2007 3.985 3.997 3.808 3.837 58,727,940 -0.13(-3.23%)
Dec 29, 2006 3.917 3.965 3.866 3.965 22,483,180 +0.05(+1.23%)
Dec 28, 2006 3.914 3.925 3.867 3.917 13,462,897 +0.00(+0.07%)
Dec 27, 2006 3.831 3.920 3.816 3.915 24,257,108 +0.09(+2.43%)
Dec 26, 2006 3.808 3.831 3.782 3.822 12,473,341 +0.04(+1.15%)
Dec 22, 2006 3.801 3.802 3.754 3.778 12,734,365 -0.00(-0.09%)
Dec 21, 2006 3.777 3.787 3.729 3.782 18,096,408 -0.00(-0.08%)
Dec 20, 2006 3.773 3.809 3.737 3.785 25,511,586 +0.04(+1.09%)
Dec 19, 2006 3.669 3.748 3.630 3.744 35,273,388 +0.04(+1.21%)
Dec 18, 2006 3.812 3.821 3.699 3.699 38,074,532 -0.06(-1.60%)
Dec 15, 2006 3.806 3.806 3.741 3.759 15,775,756 +0.01(+0.23%)
Dec 14, 2006 3.760 3.777 3.731 3.751 26,338,812 +0.03(+0.86%)
Dec 13, 2006 3.720 3.736 3.682 3.719 26,390,758 -0.01(-0.20%)
Dec 12, 2006 3.792 3.792 3.711 3.726 27,225,776 -0.05(-1.44%)
Dec 11, 2006 3.774 3.804 3.760 3.781 16,743,236 -0.00(-0.03%)
Dec 08, 2006 3.781 3.827 3.763 3.782 26,363,486 +0.03(+0.90%)
Dec 07, 2006 3.752 3.772 3.720 3.748 23,803,886 +0.04(+1.10%)
Dec 06, 2006 3.735 3.782 3.704 3.707 24,957,070 -0.04(-0.96%)
Dec 05, 2006 3.717 3.763 3.696 3.743 33,429,332 +0.06(+1.71%)
Dec 04, 2006 3.585 3.680 3.582 3.680 24,255,810 +0.06(+1.79%)
Dec 01, 2006 3.553 3.619 3.539 3.615 28,515,316 -0.01(-0.27%)
Nov 30, 2006 3.600 3.653 3.596 3.625 29,158,138 +0.01(+0.22%)
Nov 29, 2006 3.515 3.625 3.514 3.617 46,687,044 +0.13(+3.68%)
Nov 28, 2006 3.434 3.498 3.428 3.489 25,259,650 +0.06(+1.72%)
Nov 27, 2006 3.496 3.506 3.400 3.430 25,579,114 -0.05(-1.57%)
Nov 24, 2006 3.482 3.518 3.474 3.484 8,430,706 -0.03(-0.75%)
Nov 22, 2006 3.508 3.534 3.446 3.511 21,309,218 -0.00(-0.01%)
Nov 21, 2006 3.437 3.518 3.429 3.511 26,082,982 +0.09(+2.73%)
Nov 20, 2006 3.428 3.440 3.392 3.418 16,501,691 -0.02(-0.59%)
Nov 17, 2006 3.387 3.444 3.358 3.438 35,283,776 +0.00(+0.07%)
Nov 16, 2006 3.539 3.541 3.426 3.436 33,442,318 -0.09(-2.46%)
Nov 15, 2006 3.500 3.556 3.474 3.523 26,738,790 +0.02(+0.67%)
Nov 14, 2006 3.512 3.520 3.465 3.499 27,069,940 +0.06(+1.61%)
Nov 13, 2006 3.500 3.504 3.433 3.444 40,658,804 -0.13(-3.70%)
Nov 10, 2006 3.577 3.601 3.536 3.576 25,380,424 +0.02(+0.66%)
Nov 09, 2006 3.579 3.616 3.519 3.553 29,038,664 +0.01(+0.34%)
Nov 08, 2006 3.409 3.557 3.409 3.541 30,776,230 +0.07(+2.05%)
Nov 07, 2006 3.494 3.503 3.446 3.469 26,781,646 -0.01(-0.27%)
Nov 06, 2006 3.447 3.509 3.421 3.479 29,252,938 +0.05(+1.59%)
Nov 03, 2006 3.392 3.445 3.370 3.424 25,823,256 +0.08(+2.25%)
Nov 02, 2006 3.360 3.373 3.300 3.349 19,315,822 -0.01(-0.31%)
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.