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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Mar 01, 2006 3.097 3.239 3.094 3.230 29,839,420 +0.16(+5.32%)
Feb 28, 2006 3.104 3.098 3.031 3.067 27,484,804 -0.04(-1.19%)
Feb 27, 2006 3.208 3.221 3.092 3.104 21,782,348 -0.10(-3.23%)
Feb 24, 2006 3.181 3.234 3.181 3.208 26,958,226 +0.07(+2.13%)
Feb 23, 2006 3.118 3.178 3.078 3.141 29,265,750 +0.03(+1.06%)
Feb 22, 2006 3.153 3.166 3.095 3.108 39,624,640 -0.05(-1.50%)
Feb 21, 2006 3.299 3.306 3.148 3.155 42,261,808 -0.04(-1.27%)
Feb 17, 2006 3.227 3.227 3.136 3.196 38,231,848 +0.04(+1.37%)
Feb 16, 2006 3.013 3.157 3.000 3.153 45,696,696 +0.19(+6.30%)
Feb 15, 2006 2.987 3.032 2.947 2.966 40,305,336 +0.02(+0.57%)
Feb 14, 2006 2.912 2.964 2.880 2.949 35,136,596 +0.04(+1.28%)
Feb 13, 2006 2.952 2.988 2.894 2.912 25,929,330 -0.03(-1.18%)
Feb 10, 2006 3.066 3.081 2.924 2.947 41,419,856 -0.07(-2.21%)
Feb 09, 2006 3.034 3.092 3.005 3.013 29,184,408 -0.01(-0.36%)
Feb 08, 2006 3.013 3.080 3.004 3.024 31,600,388 -0.02(-0.79%)
Feb 07, 2006 3.162 3.164 3.037 3.048 27,922,904 -0.16(-4.98%)
Feb 06, 2006 3.181 3.230 3.167 3.208 22,832,650 +0.10(+3.17%)
Feb 03, 2006 3.048 3.144 3.018 3.110 30,213,306 -0.01(-0.28%)
Feb 02, 2006 3.238 3.247 3.056 3.118 38,337,448 -0.09(-2.89%)
Feb 01, 2006 3.273 3.287 3.189 3.211 29,641,062 -0.10(-3.02%)
Jan 31, 2006 3.220 3.328 3.208 3.311 27,892,938 +0.07(+2.16%)
Jan 30, 2006 3.138 3.242 3.137 3.241 29,113,056 +0.09(+2.72%)
Jan 27, 2006 3.220 3.249 3.130 3.155 29,287,156 -0.01(-0.42%)
Jan 26, 2006 3.104 3.175 3.076 3.168 36,605,020 +0.12(+4.04%)
Jan 25, 2006 3.145 3.173 3.014 3.045 37,171,556 -0.11(-3.60%)
Jan 24, 2006 3.157 3.180 3.128 3.159 38,607,160 +0.05(+1.74%)
Jan 23, 2006 3.038 3.110 3.007 3.105 27,738,816 +0.09(+3.12%)
Jan 20, 2006 3.010 3.035 2.988 3.011 33,456,968 +0.04(+1.42%)
Jan 19, 2006 2.908 2.982 2.908 2.969 33,033,138 +0.08(+2.93%)
Jan 18, 2006 2.877 2.900 2.846 2.885 29,178,700 -0.02(-0.77%)
Jan 17, 2006 2.999 3.029 2.893 2.907 31,840,132 -0.03(-0.88%)
Jan 13, 2006 2.908 2.936 2.901 2.933 27,604,674 -0.00(-0.16%)
Jan 12, 2006 2.968 2.997 2.910 2.938 55,323,512 +0.05(+1.70%)
Jan 11, 2006 2.847 2.908 2.833 2.889 33,886,508 +0.09(+3.06%)
Jan 10, 2006 2.768 2.815 2.760 2.803 24,719,198 -0.02(-0.71%)
Jan 09, 2006 2.785 2.831 2.771 2.823 31,494,788 +0.08(+2.90%)
Jan 06, 2006 2.691 2.773 2.683 2.743 32,363,856 +0.08(+3.07%)
Jan 05, 2006 2.664 2.685 2.630 2.662 23,640,356 -0.00(-0.14%)
Jan 04, 2006 2.626 2.678 2.612 2.666 24,764,864 +0.05(+1.82%)
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.