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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2006 3.053 3.046 2.981 3.016 27,948,328 -0.04(-1.19%)
Feb 27, 2006 3.154 3.168 3.041 3.053 22,149,704 -0.10(-3.23%)
Feb 24, 2006 3.129 3.181 3.128 3.154 27,412,870 +0.07(+2.13%)
Feb 23, 2006 3.067 3.125 3.027 3.089 29,759,310 +0.03(+1.06%)
Feb 22, 2006 3.101 3.113 3.044 3.056 40,292,900 -0.05(-1.50%)
Feb 21, 2006 3.244 3.251 3.096 3.103 42,974,548 -0.04(-1.27%)
Feb 17, 2006 3.173 3.173 3.084 3.143 38,876,620 +0.04(+1.37%)
Feb 16, 2006 2.963 3.105 2.950 3.100 46,467,360 +0.18(+6.30%)
Feb 15, 2006 2.937 2.982 2.898 2.917 40,985,076 +0.02(+0.57%)
Feb 14, 2006 2.863 2.915 2.832 2.900 35,729,168 +0.04(+1.28%)
Feb 13, 2006 2.903 2.938 2.846 2.864 26,366,622 -0.03(-1.18%)
Feb 10, 2006 3.015 3.030 2.875 2.898 42,118,392 -0.07(-2.21%)
Feb 09, 2006 2.984 3.041 2.955 2.963 29,676,598 -0.01(-0.36%)
Feb 08, 2006 2.963 3.029 2.954 2.974 32,133,322 -0.02(-0.79%)
Feb 07, 2006 3.110 3.111 2.987 2.998 28,393,818 -0.16(-4.98%)
Feb 06, 2006 3.128 3.177 3.115 3.155 23,217,718 +0.10(+3.17%)
Feb 03, 2006 2.998 3.092 2.968 3.058 30,722,846 -0.01(-0.28%)
Feb 02, 2006 3.184 3.193 3.005 3.067 38,984,000 -0.09(-2.89%)
Feb 01, 2006 3.218 3.232 3.136 3.158 30,140,952 -0.10(-3.02%)
Jan 31, 2006 3.167 3.272 3.155 3.256 28,363,346 +0.07(+2.16%)
Jan 30, 2006 3.086 3.189 3.085 3.187 29,604,042 +0.08(+2.72%)
Jan 27, 2006 3.167 3.195 3.078 3.103 29,781,078 -0.01(-0.42%)
Jan 26, 2006 3.053 3.122 3.025 3.116 37,222,356 +0.12(+4.04%)
Jan 25, 2006 3.092 3.120 2.964 2.995 37,798,444 -0.11(-3.60%)
Jan 24, 2006 3.105 3.127 3.076 3.107 39,258,260 +0.05(+1.74%)
Jan 23, 2006 2.987 3.058 2.957 3.054 28,206,626 +0.09(+3.12%)
Jan 20, 2006 2.960 2.984 2.938 2.962 34,021,212 +0.04(+1.42%)
Jan 19, 2006 2.860 2.932 2.860 2.920 33,590,236 +0.08(+2.93%)
Jan 18, 2006 2.829 2.852 2.799 2.837 29,670,794 -0.02(-0.77%)
Jan 17, 2006 2.949 2.979 2.845 2.859 32,377,108 -0.03(-0.88%)
Jan 13, 2006 2.860 2.887 2.853 2.885 28,070,222 -0.00(-0.16%)
Jan 12, 2006 2.918 2.948 2.862 2.889 56,256,532 +0.05(+1.70%)
Jan 11, 2006 2.800 2.860 2.786 2.841 34,457,996 +0.08(+3.06%)
Jan 10, 2006 2.722 2.769 2.714 2.757 25,136,082 -0.02(-0.71%)
Jan 09, 2006 2.739 2.784 2.725 2.776 32,025,940 +0.08(+2.90%)
Jan 06, 2006 2.646 2.727 2.639 2.698 32,909,666 +0.08(+3.07%)
Jan 05, 2006 2.619 2.640 2.586 2.618 24,039,046 -0.00(-0.14%)
Jan 04, 2006 2.582 2.633 2.569 2.621 25,182,518 +0.05(+1.82%)
Jan 03, 2006 2.505 2.577 2.504 2.575 34,339,004 +0.12(+4.84%)
Dec 30, 2005 2.441 2.464 2.398 2.456 12,367,788 +0.02(+0.64%)
Dec 29, 2005 2.412 2.457 2.404 2.440 18,043,070 +0.06(+2.58%)
Dec 28, 2005 2.395 2.405 2.375 2.379 22,403,648 +0.01(+0.39%)
Dec 27, 2005 2.391 2.391 2.345 2.370 14,762,116 -0.05(-1.97%)
Dec 23, 2005 2.404 2.421 2.374 2.417 13,126,718 +0.01(+0.53%)
Dec 22, 2005 2.445 2.445 2.399 2.404 14,902,873 -0.03(-1.05%)
Dec 21, 2005 2.390 2.440 2.389 2.430 24,481,634 +0.08(+3.27%)
Dec 20, 2005 2.323 2.360 2.323 2.353 19,070,454 +0.04(+1.68%)
Dec 19, 2005 2.337 2.371 2.299 2.314 23,856,206 -0.07(-2.89%)
Dec 16, 2005 2.395 2.417 2.373 2.383 18,243,322 -0.04(-1.57%)
Dec 15, 2005 2.446 2.446 2.385 2.421 21,601,184 -0.05(-1.83%)
Dec 14, 2005 2.476 2.476 2.436 2.466 16,015,873 +0.01(+0.56%)
Dec 13, 2005 2.431 2.478 2.424 2.452 15,986,850 +0.00(+0.00%)
Dec 12, 2005 2.481 2.489 2.424 2.452 19,560,928 +0.00(+0.06%)
Dec 09, 2005 2.450 2.458 2.429 2.451 17,665,782 -0.02(-0.79%)
Dec 08, 2005 2.462 2.510 2.447 2.471 19,616,070 -0.00(-0.11%)
Dec 07, 2005 2.538 2.548 2.466 2.473 20,624,590 -0.06(-2.21%)
Dec 06, 2005 2.496 2.538 2.459 2.529 27,826,436 +0.04(+1.77%)
Dec 05, 2005 2.489 2.517 2.468 2.485 28,762,400 +0.00(+0.17%)
Dec 02, 2005 2.448 2.496 2.434 2.481 41,225,960 +0.06(+2.62%)
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.