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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2007 9.407 9.695 9.365 9.524 53,430,828 +0.39(+4.30%)
Aug 30, 2007 8.956 9.288 8.780 9.131 40,617,248 +0.06(+0.68%)
Aug 29, 2007 8.874 9.074 8.829 9.070 55,376,828 +0.32(+3.72%)
Aug 28, 2007 9.028 9.086 8.711 8.745 43,401,512 -0.44(-4.83%)
Aug 27, 2007 9.131 9.274 9.005 9.188 23,896,810 +0.06(+0.64%)
Aug 24, 2007 8.786 9.190 8.786 9.130 39,904,140 +0.29(+3.33%)
Aug 23, 2007 9.025 9.091 8.663 8.835 54,867,116 +0.03(+0.37%)
Aug 22, 2007 8.538 8.852 8.517 8.803 51,621,840 +0.50(+6.05%)
Aug 21, 2007 8.166 8.378 8.095 8.301 33,557,896 +0.03(+0.34%)
Aug 20, 2007 8.420 8.437 8.062 8.273 45,626,064 -0.06(-0.67%)
Aug 17, 2007 8.601 8.686 8.127 8.329 86,923,792 +0.08(+0.97%)
Aug 16, 2007 8.012 8.249 7.508 8.249 121,411,432 -0.28(-3.34%)
Aug 15, 2007 8.834 9.191 8.521 8.534 65,356,200 -0.47(-5.27%)
Aug 14, 2007 9.384 9.424 8.971 9.008 49,885,616 -0.26(-2.76%)
Aug 13, 2007 9.425 9.522 9.182 9.264 32,443,022 -0.02(-0.25%)
Aug 10, 2007 9.108 9.472 9.066 9.287 55,221,224 -0.25(-2.60%)
Aug 09, 2007 9.478 9.747 9.416 9.535 46,041,424 -0.38(-3.84%)
Aug 08, 2007 9.739 10.10 9.739 9.915 43,490,844 +0.28(+2.93%)
Aug 07, 2007 9.499 9.749 9.401 9.633 39,809,904 +0.01(+0.06%)
Aug 06, 2007 9.425 9.633 9.123 9.627 50,926,576 +0.14(+1.43%)
Aug 03, 2007 9.606 10.03 9.481 9.492 39,244,368 -0.55(-5.48%)
Aug 02, 2007 10.09 10.09 9.824 10.04 32,914,828 +0.22(+2.21%)
Aug 01, 2007 9.895 10.08 9.606 9.824 56,430,704 -0.17(-1.71%)
Jul 31, 2007 10.34 10.51 9.960 9.995 43,404,044 -0.15(-1.46%)
Jul 30, 2007 9.820 10.26 9.764 10.14 46,980,508 +0.36(+3.65%)
Jul 27, 2007 9.964 10.14 9.607 9.786 59,296,240 -0.15(-1.47%)
Jul 26, 2007 10.18 10.27 9.533 9.932 67,881,968 -0.68(-6.43%)
Jul 25, 2007 10.38 10.64 9.961 10.61 54,358,112 +0.24(+2.30%)
Jul 24, 2007 10.91 10.92 10.24 10.38 46,164,348 -0.65(-5.87%)
Jul 23, 2007 10.88 11.03 10.74 11.02 21,698,846 +0.26(+2.43%)
Jul 20, 2007 10.82 10.85 10.62 10.76 22,679,598 -0.06(-0.53%)
Jul 19, 2007 10.86 10.92 10.78 10.82 25,546,920 +0.11(+1.07%)
Jul 18, 2007 10.64 10.74 10.59 10.70 25,834,568 +0.04(+0.38%)
Jul 17, 2007 10.60 10.73 10.56 10.66 30,948,948 +0.10(+0.98%)
Jul 16, 2007 10.68 10.68 10.44 10.56 31,707,348 -0.08(-0.77%)
Jul 13, 2007 10.53 10.76 10.50 10.64 37,880,964 +0.12(+1.11%)
Jul 12, 2007 10.26 10.55 10.19 10.52 35,991,528 +0.39(+3.88%)
Jul 11, 2007 9.984 10.21 9.940 10.13 26,478,416 +0.14(+1.43%)
Jul 10, 2007 10.24 10.18 9.957 9.989 33,324,142 -0.32(-3.08%)
Jul 09, 2007 10.16 10.38 10.19 10.31 20,211,046 +0.18(+1.76%)
Jul 06, 2007 10.13 10.24 10.06 10.13 31,573,590 +0.11(+1.09%)
Jul 05, 2007 9.910 10.04 9.867 10.02 45,582,560 +0.10(+1.06%)
Jul 03, 2007 9.818 9.918 9.726 9.914 20,424,202 +0.23(+2.34%)
Jul 02, 2007 9.472 9.687 9.415 9.687 25,325,588 +5.02(+107.47%)
Jun 29, 2007 4.708 4.768 4.626 4.669 42,910,292 +0.00(+0.08%)
Jun 28, 2007 4.663 4.722 4.647 4.665 37,379,244 +0.03(+0.54%)
Jun 27, 2007 4.531 4.640 4.519 4.640 29,757,054 +0.05(+1.18%)
Jun 26, 2007 4.651 4.677 4.558 4.586 30,326,944 -0.03(-0.70%)
Jun 25, 2007 4.601 4.721 4.577 4.619 38,937,404 -0.06(-1.27%)
Jun 22, 2007 4.717 4.731 4.624 4.678 32,661,972 -0.07(-1.37%)
Jun 21, 2007 4.697 4.758 4.635 4.743 38,238,160 +0.09(+1.95%)
Jun 20, 2007 4.784 4.794 4.641 4.652 48,551,876 -0.10(-2.11%)
Jun 19, 2007 4.706 4.802 4.666 4.752 49,485,592 +0.04(+0.89%)
Jun 18, 2007 4.689 4.725 4.679 4.710 47,358,436 +0.03(+0.72%)
Jun 15, 2007 4.605 4.695 4.604 4.676 69,328,656 +0.12(+2.64%)
Jun 14, 2007 4.467 4.568 4.466 4.556 66,365,184 +0.12(+2.75%)
Jun 13, 2007 4.320 4.434 4.320 4.434 48,306,436 +0.14(+3.18%)
Jun 12, 2007 4.304 4.387 4.274 4.298 56,225,480 -0.01(-0.23%)
Jun 11, 2007 4.238 4.340 4.204 4.308 41,347,340 +0.09(+2.14%)
Jun 08, 2007 4.099 4.241 4.095 4.218 32,610,298 +0.11(+2.74%)
Jun 07, 2007 4.159 4.267 4.083 4.105 39,873,120 -0.11(-2.62%)
Jun 06, 2007 4.225 4.271 4.177 4.216 37,926,488 -0.09(-1.99%)
Jun 05, 2007 4.286 4.358 4.271 4.301 35,670,532 -0.01(-0.21%)
Jun 04, 2007 4.235 4.323 4.223 4.310 33,230,642 +0.03(+0.66%)
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.