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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2006 3.282 3.333 3.242 3.319 31,154,222 +0.06(+1.88%)
Oct 30, 2006 3.302 3.306 3.242 3.258 23,599,008 -0.07(-2.12%)
Oct 27, 2006 3.333 3.394 3.323 3.328 21,737,618 -0.03(-0.96%)
Oct 26, 2006 3.390 3.418 3.331 3.360 34,454,444 -0.01(-0.27%)
Oct 25, 2006 3.279 3.379 3.254 3.369 58,779,556 +0.12(+3.62%)
Oct 24, 2006 3.178 3.262 3.173 3.252 40,852,976 +0.08(+2.45%)
Oct 23, 2006 3.134 3.190 3.112 3.174 38,589,084 -0.03(-0.86%)
Oct 20, 2006 3.216 3.231 3.169 3.201 21,553,084 -0.03(-0.88%)
Oct 19, 2006 3.139 3.238 3.139 3.230 29,524,168 +0.06(+1.89%)
Oct 18, 2006 3.234 3.238 3.159 3.170 33,574,564 -0.01(-0.46%)
Oct 17, 2006 3.232 3.242 3.173 3.185 32,847,124 -0.08(-2.45%)
Oct 16, 2006 3.197 3.280 3.197 3.265 33,535,784 +0.05(+1.50%)
Oct 13, 2006 3.178 3.231 3.172 3.216 44,872,616 +0.05(+1.64%)
Oct 12, 2006 3.112 3.174 3.107 3.164 33,355,262 +0.07(+2.21%)
Oct 11, 2006 3.085 3.111 3.055 3.096 32,558,288 -0.00(-0.06%)
Oct 10, 2006 3.082 3.125 3.074 3.098 29,391,784 +0.03(+0.98%)
Oct 09, 2006 3.074 3.146 3.059 3.068 42,420,180 +0.02(+0.69%)
Oct 06, 2006 3.009 3.048 2.979 3.047 39,185,480 +0.01(+0.30%)
Oct 05, 2006 3.081 3.096 2.993 3.038 52,354,284 +0.02(+0.54%)
Oct 04, 2006 2.944 3.023 2.888 3.022 75,568,176 +0.09(+2.93%)
Oct 03, 2006 3.053 3.062 2.918 2.936 63,491,868 -0.16(-5.19%)
Oct 02, 2006 3.155 3.178 3.087 3.096 33,888,808 -0.04(-1.22%)
Sep 29, 2006 3.076 3.147 3.075 3.135 31,639,626 +0.02(+0.50%)
Sep 28, 2006 3.090 3.149 3.059 3.119 58,200,544 +0.06(+2.09%)
Sep 27, 2006 2.973 3.057 2.936 3.055 56,368,572 +0.10(+3.35%)
Sep 26, 2006 2.905 2.982 2.887 2.956 49,292,080 +0.08(+2.90%)
Sep 25, 2006 2.823 2.877 2.759 2.872 58,938,684 +0.01(+0.20%)
Sep 22, 2006 2.890 2.895 2.834 2.867 32,436,602 -0.01(-0.43%)
Sep 21, 2006 2.883 2.942 2.846 2.879 61,875,188 -0.00(-0.14%)
Sep 20, 2006 2.984 3.021 2.866 2.883 58,998,856 -0.12(-3.84%)
Sep 19, 2006 3.075 3.085 2.978 2.998 37,436,416 -0.08(-2.69%)
Sep 18, 2006 3.025 3.094 2.990 3.081 36,885,484 +0.12(+3.99%)
Sep 15, 2006 3.011 3.019 2.925 2.963 52,814,280 -0.04(-1.22%)
Sep 14, 2006 3.099 3.101 2.984 3.000 45,979,820 -0.08(-2.62%)
Sep 13, 2006 3.008 3.117 2.976 3.081 41,216,696 +0.10(+3.44%)
Sep 12, 2006 3.029 3.045 2.955 2.978 34,901,072 -0.01(-0.24%)
Sep 11, 2006 3.068 3.079 2.956 2.985 70,780,976 -0.15(-4.67%)
Sep 08, 2006 3.194 3.208 3.116 3.132 29,344,982 -0.08(-2.50%)
Sep 07, 2006 3.216 3.243 3.183 3.212 25,303,946 -0.02(-0.56%)
Sep 06, 2006 3.347 3.375 3.213 3.230 40,778,092 -0.15(-4.52%)
Sep 05, 2006 3.394 3.409 3.365 3.383 22,729,824 -0.01(-0.23%)
Sep 01, 2006 3.353 3.410 3.326 3.391 18,100,418 +0.04(+1.14%)
Aug 31, 2006 3.373 3.374 3.321 3.353 18,591,172 +0.01(+0.18%)
Aug 30, 2006 3.359 3.377 3.293 3.347 21,526,340 -0.01(-0.33%)
Aug 29, 2006 3.378 3.394 3.320 3.358 22,720,464 -0.01(-0.24%)
Aug 28, 2006 3.360 3.382 3.348 3.366 18,660,708 -0.03(-0.79%)
Aug 25, 2006 3.369 3.410 3.351 3.393 22,136,106 +0.02(+0.72%)
Aug 24, 2006 3.336 3.383 3.280 3.369 30,664,804 +0.03(+0.85%)
Aug 23, 2006 3.428 3.473 3.338 3.340 29,819,690 -0.12(-3.54%)
Aug 22, 2006 3.464 3.489 3.435 3.463 19,377,450 -0.00(-0.03%)
Aug 21, 2006 3.439 3.492 3.391 3.464 13,933,685 +0.00(+0.08%)
Aug 18, 2006 3.413 3.465 3.387 3.461 21,093,084 +0.03(+0.86%)
Aug 17, 2006 3.477 3.482 3.396 3.432 39,031,700 -0.06(-1.73%)
Aug 16, 2006 3.537 3.544 3.486 3.492 25,333,364 +0.00(+0.12%)
Aug 15, 2006 3.468 3.535 3.451 3.488 25,818,770 +0.05(+1.57%)
Aug 14, 2006 3.486 3.503 3.427 3.434 27,074,406 -0.09(-2.56%)
Aug 11, 2006 3.562 3.565 3.498 3.525 18,986,986 -0.03(-0.72%)
Aug 10, 2006 3.533 3.551 3.479 3.550 22,555,988 +0.01(+0.34%)
Aug 09, 2006 3.573 3.603 3.530 3.538 29,357,016 -0.00(-0.07%)
Aug 08, 2006 3.530 3.578 3.520 3.541 19,346,694 +0.01(+0.31%)
Aug 07, 2006 3.524 3.569 3.491 3.530 16,868,852 +0.03(+0.79%)
Aug 04, 2006 3.567 3.589 3.473 3.502 27,649,404 -0.03(-0.84%)
Aug 03, 2006 3.469 3.552 3.460 3.532 25,333,364 +0.02(+0.46%)
Aug 02, 2006 3.463 3.521 3.462 3.516 34,601,536 +0.08(+2.33%)
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.