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: 6:30 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 (%)
Apr 28, 2006 3.688 3.782 3.670 3.758 23,122,402 +0.10(+2.87%)
Apr 27, 2006 3.624 3.710 3.537 3.653 34,285,212 -0.04(-0.98%)
Apr 26, 2006 3.661 3.785 3.659 3.689 41,554,844 +0.06(+1.66%)
Apr 25, 2006 3.696 3.717 3.608 3.629 32,281,428 -0.06(-1.70%)
Apr 24, 2006 3.729 3.746 3.661 3.692 24,516,108 -0.09(-2.45%)
Apr 21, 2006 3.704 3.802 3.687 3.785 27,788,692 +0.10(+2.74%)
Apr 20, 2006 3.729 3.766 3.625 3.684 36,520,404 -0.06(-1.51%)
Apr 19, 2006 3.653 3.746 3.647 3.741 44,993,096 +0.09(+2.39%)
Apr 18, 2006 3.499 3.665 3.499 3.653 58,183,356 +0.21(+6.04%)
Apr 17, 2006 3.438 3.457 3.405 3.445 20,538,782 +0.07(+1.98%)
Apr 13, 2006 3.381 3.396 3.334 3.378 13,169,224 -0.00(-0.09%)
Apr 12, 2006 3.407 3.419 3.352 3.381 14,426,190 -0.00(-0.07%)
Apr 11, 2006 3.442 3.457 3.365 3.384 21,296,118 +0.00(+0.04%)
Apr 10, 2006 3.415 3.456 3.374 3.382 21,225,118 -0.03(-0.90%)
Apr 07, 2006 3.428 3.447 3.367 3.413 21,956,156 -0.06(-1.60%)
Apr 06, 2006 3.441 3.472 3.404 3.469 20,572,968 +0.04(+1.22%)
Apr 05, 2006 3.345 3.432 3.345 3.427 24,366,220 +0.06(+1.89%)
Apr 04, 2006 3.391 3.421 3.351 3.363 35,877,456 -0.04(-1.07%)
Apr 03, 2006 3.314 3.422 3.308 3.400 45,578,188 +0.10(+3.15%)
Mar 31, 2006 3.280 3.314 3.239 3.296 17,855,238 +0.01(+0.36%)
Mar 30, 2006 3.286 3.321 3.265 3.284 23,815,310 +0.05(+1.46%)
Mar 29, 2006 3.166 3.242 3.160 3.237 31,468,870 +0.09(+2.94%)
Mar 28, 2006 3.165 3.226 3.127 3.145 50,908,464 -0.10(-3.03%)
Mar 27, 2006 3.223 3.250 3.206 3.243 27,147,060 -0.02(-0.56%)
Mar 24, 2006 3.267 3.310 3.244 3.261 20,904,302 +0.02(+0.53%)
Mar 23, 2006 3.274 3.301 3.217 3.244 24,129,552 +0.01(+0.22%)
Mar 22, 2006 3.255 3.320 3.215 3.237 41,374,712 -0.05(-1.48%)
Mar 21, 2006 3.343 3.353 3.263 3.285 28,835,288 -0.05(-1.55%)
Mar 20, 2006 3.383 3.421 3.321 3.337 27,874,156 -0.02(-0.72%)
Mar 17, 2006 3.435 3.444 3.356 3.361 19,897,150 -0.08(-2.20%)
Mar 16, 2006 3.446 3.466 3.385 3.437 29,119,288 -0.01(-0.17%)
Mar 15, 2006 3.404 3.460 3.377 3.443 30,356,534 +0.08(+2.47%)
Mar 14, 2006 3.266 3.383 3.242 3.360 26,781,542 +0.12(+3.59%)
Mar 13, 2006 3.270 3.304 3.203 3.243 26,801,264 +0.03(+0.78%)
Mar 10, 2006 3.175 3.241 3.148 3.218 23,361,698 +0.05(+1.57%)
Mar 09, 2006 3.299 3.301 3.146 3.168 34,347,008 -0.09(-2.67%)
Mar 08, 2006 3.225 3.265 3.095 3.256 48,081,604 -0.02(-0.51%)
Mar 07, 2006 3.320 3.328 3.223 3.272 47,497,824 -0.15(-4.29%)
Mar 06, 2006 3.528 3.543 3.405 3.419 28,571,010 -0.11(-3.15%)
Mar 03, 2006 3.487 3.564 3.485 3.530 18,308,850 +0.00(+0.11%)
Mar 02, 2006 3.527 3.550 3.465 3.526 24,663,368 +0.02(+0.57%)
Mar 01, 2006 3.362 3.515 3.358 3.506 27,492,858 +0.18(+5.32%)
Feb 28, 2006 3.369 3.362 3.290 3.329 25,323,408 -0.04(-1.19%)
Feb 27, 2006 3.481 3.496 3.356 3.369 20,069,392 -0.11(-3.23%)
Feb 24, 2006 3.453 3.510 3.452 3.481 24,838,240 +0.07(+2.13%)
Feb 23, 2006 3.385 3.449 3.340 3.409 26,964,302 +0.04(+1.06%)
Feb 22, 2006 3.423 3.436 3.359 3.373 36,508,568 -0.05(-1.50%)
Feb 21, 2006 3.581 3.588 3.417 3.424 38,938,356 -0.04(-1.27%)
Feb 17, 2006 3.502 3.502 3.404 3.469 35,225,308 +0.05(+1.37%)
Feb 16, 2006 3.270 3.426 3.256 3.422 42,103,124 +0.20(+6.30%)
Feb 15, 2006 3.242 3.291 3.199 3.219 37,135,740 +0.02(+0.57%)
Feb 14, 2006 3.160 3.217 3.126 3.201 32,373,466 +0.04(+1.28%)
Feb 13, 2006 3.203 3.243 3.142 3.161 23,890,256 -0.04(-1.18%)
Feb 10, 2006 3.328 3.344 3.173 3.198 38,162,612 -0.07(-2.21%)
Feb 09, 2006 3.293 3.356 3.261 3.270 26,889,356 -0.01(-0.36%)
Feb 08, 2006 3.270 3.343 3.261 3.282 29,115,344 -0.03(-0.79%)
Feb 07, 2006 3.432 3.434 3.296 3.308 25,727,056 -0.17(-4.98%)
Feb 06, 2006 3.453 3.506 3.438 3.482 21,037,098 +0.11(+3.17%)
Feb 03, 2006 3.308 3.413 3.275 3.375 27,837,340 -0.01(-0.28%)
Feb 02, 2006 3.514 3.524 3.317 3.385 35,322,604 -0.10(-2.89%)
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.