Skip to main content

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

13.45 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 3.064 3.094 3.011 3.043 56,408,064 +0.04(+1.32%)
May 30, 2006 3.110 3.127 2.990 3.003 56,767,680 -0.17(-5.44%)
May 26, 2006 3.113 3.201 3.057 3.176 64,255,360 +0.16(+5.41%)
May 25, 2006 2.960 3.022 2.902 3.013 74,919,632 +0.13(+4.38%)
May 24, 2006 2.931 2.976 2.807 2.887 67,293,528 -0.09(-2.96%)
May 23, 2006 3.083 3.152 2.970 2.975 72,196,840 -0.00(-0.01%)
May 22, 2006 2.943 3.018 2.864 2.975 86,408,744 -0.17(-5.39%)
May 19, 2006 3.192 3.214 3.062 3.145 77,685,240 -0.05(-1.48%)
May 18, 2006 3.287 3.310 3.144 3.192 57,113,024 -0.08(-2.49%)
May 17, 2006 3.391 3.431 3.221 3.274 49,512,604 -0.19(-5.37%)
May 16, 2006 3.502 3.503 3.385 3.459 37,872,232 +0.05(+1.49%)
May 15, 2006 3.398 3.483 3.318 3.408 54,363,116 -0.12(-3.34%)
May 12, 2006 3.583 3.595 3.491 3.526 37,611,084 -0.12(-3.22%)
May 11, 2006 3.764 3.765 3.621 3.644 43,911,468 -0.10(-2.69%)
May 10, 2006 3.746 3.749 3.679 3.744 34,581,476 -0.00(-0.06%)
May 09, 2006 3.700 3.754 3.674 3.746 33,872,236 +0.07(+1.99%)
May 08, 2006 3.670 3.678 3.632 3.673 33,521,186 -0.01(-0.35%)
May 05, 2006 3.577 3.708 3.577 3.686 40,134,092 +0.14(+3.82%)
May 04, 2006 3.540 3.599 3.508 3.550 44,704,904 -0.01(-0.24%)
May 03, 2006 3.546 3.559 3.474 3.559 29,171,566 -0.02(-0.59%)
May 02, 2006 3.420 3.580 3.416 3.580 42,821,208 +0.08(+2.33%)
May 01, 2006 3.500 3.590 3.488 3.498 31,517,620 +0.04(+1.02%)
Apr 28, 2006 3.398 3.485 3.381 3.463 25,095,938 +0.10(+2.87%)
Apr 27, 2006 3.339 3.419 3.258 3.366 37,211,512 -0.03(-0.98%)
Apr 26, 2006 3.373 3.488 3.371 3.399 45,101,620 +0.06(+1.66%)
Apr 25, 2006 3.406 3.425 3.325 3.344 35,036,704 -0.06(-1.70%)
Apr 24, 2006 3.436 3.451 3.373 3.402 26,608,600 -0.09(-2.45%)
Apr 21, 2006 3.413 3.503 3.397 3.487 30,160,504 +0.09(+2.74%)
Apr 20, 2006 3.435 3.469 3.340 3.394 39,637,480 -0.05(-1.51%)
Apr 19, 2006 3.366 3.451 3.360 3.447 48,833,332 +0.08(+2.39%)
Apr 18, 2006 3.223 3.377 3.223 3.366 63,149,404 +0.19(+6.04%)
Apr 17, 2006 3.167 3.185 3.137 3.174 22,291,802 +0.06(+1.98%)
Apr 13, 2006 3.116 3.129 3.071 3.113 14,293,239 -0.00(-0.09%)
Apr 12, 2006 3.139 3.150 3.088 3.116 15,657,490 -0.00(-0.07%)
Apr 11, 2006 3.171 3.185 3.101 3.118 23,113,778 +0.00(+0.04%)
Apr 10, 2006 3.147 3.185 3.109 3.116 23,036,718 -0.03(-0.90%)
Apr 07, 2006 3.159 3.176 3.103 3.145 23,830,152 -0.05(-1.60%)
Apr 06, 2006 3.170 3.199 3.136 3.196 22,328,906 +0.04(+1.22%)
Apr 05, 2006 3.082 3.162 3.082 3.157 26,445,918 +0.06(+1.89%)
Apr 04, 2006 3.125 3.152 3.087 3.099 38,939,660 -0.03(-1.07%)
Apr 03, 2006 3.054 3.153 3.048 3.132 49,468,364 +0.10(+3.15%)
Mar 31, 2006 3.022 3.054 2.985 3.037 19,379,212 +0.01(+0.36%)
Mar 30, 2006 3.028 3.060 3.009 3.026 25,847,988 +0.04(+1.46%)
Mar 29, 2006 2.917 2.987 2.911 2.982 34,154,792 +0.09(+2.94%)
Mar 28, 2006 2.916 2.972 2.881 2.897 55,253,588 -0.09(-3.03%)
Mar 27, 2006 2.969 2.995 2.954 2.988 29,464,108 -0.02(-0.56%)
Mar 24, 2006 3.010 3.049 2.989 3.004 22,688,520 +0.02(+0.53%)
Mar 23, 2006 3.017 3.041 2.964 2.989 26,189,050 +0.01(+0.22%)
Mar 22, 2006 2.999 3.059 2.962 2.982 44,906,116 -0.04(-1.48%)
Mar 21, 2006 3.080 3.089 3.007 3.027 31,296,430 -0.05(-1.55%)
Mar 20, 2006 3.117 3.152 3.060 3.075 30,253,262 -0.02(-0.72%)
Mar 17, 2006 3.165 3.173 3.092 3.097 21,595,406 -0.07(-2.20%)
Mar 16, 2006 3.175 3.194 3.119 3.167 31,604,670 -0.01(-0.17%)
Mar 15, 2006 3.136 3.188 3.112 3.172 32,947,516 +0.08(+2.47%)
Mar 14, 2006 3.009 3.117 2.987 3.096 29,067,392 +0.11(+3.59%)
Mar 13, 2006 3.013 3.044 2.952 2.988 29,088,798 +0.02(+0.78%)
Mar 10, 2006 2.926 2.986 2.901 2.965 25,355,658 +0.05(+1.57%)
Mar 09, 2006 3.040 3.041 2.899 2.919 37,278,584 -0.08(-2.67%)
Mar 08, 2006 2.971 3.008 2.851 3.000 52,185,452 -0.02(-0.51%)
Mar 07, 2006 3.059 3.066 2.969 3.015 51,551,844 -0.14(-4.29%)
Mar 06, 2006 3.251 3.264 3.138 3.150 31,009,594 -0.10(-3.15%)
Mar 03, 2006 3.213 3.284 3.211 3.253 19,871,542 +0.00(+0.11%)
Mar 02, 2006 3.250 3.271 3.193 3.249 26,768,430 +0.02(+0.57%)
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.