Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Feb 28, 2007 3.504 3.530 3.448 3.487 55,751,480 +0.03(+0.98%)
Feb 27, 2007 3.569 3.600 3.427 3.453 77,163,288 -0.27(-7.26%)
Feb 26, 2007 3.731 3.740 3.697 3.723 26,118,708 +0.04(+1.14%)
Feb 23, 2007 3.715 3.724 3.675 3.681 29,090,610 -0.00(-0.04%)
Feb 22, 2007 3.692 3.704 3.645 3.683 43,571,632 +0.06(+1.71%)
Feb 21, 2007 3.577 3.640 3.552 3.621 32,015,124 +0.02(+0.61%)
Feb 20, 2007 3.581 3.615 3.546 3.599 24,346,714 -0.02(-0.62%)
Feb 16, 2007 3.594 3.632 3.585 3.621 25,610,280 +0.02(+0.53%)
Feb 15, 2007 3.663 3.668 3.598 3.602 38,466,716 -0.03(-0.87%)
Feb 14, 2007 3.727 3.745 3.623 3.633 64,744,960 -0.07(-1.94%)
Feb 13, 2007 3.626 3.705 3.619 3.705 36,358,496 +0.07(+1.93%)
Feb 12, 2007 3.619 3.654 3.593 3.635 32,823,430 -0.04(-0.98%)
Feb 09, 2007 3.708 3.727 3.651 3.671 25,942,730 -0.05(-1.27%)
Feb 08, 2007 3.673 3.742 3.653 3.719 32,720,280 +0.01(+0.38%)
Feb 07, 2007 3.735 3.773 3.658 3.704 43,419,692 -0.09(-2.42%)
Feb 06, 2007 3.861 3.865 3.758 3.796 27,237,464 -0.03(-0.79%)
Feb 05, 2007 3.851 3.871 3.810 3.827 19,288,550 -0.00(-0.07%)
Feb 02, 2007 3.817 3.843 3.766 3.829 26,428,418 +0.01(+0.16%)
Feb 01, 2007 3.813 3.840 3.784 3.823 27,681,596 +0.04(+1.04%)
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%)
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.