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 (%)
Mar 31, 2006 3.225 3.259 3.185 3.241 18,159,254 +0.01(+0.36%)
Mar 30, 2006 3.231 3.266 3.211 3.229 24,220,808 +0.05(+1.46%)
Mar 29, 2006 3.113 3.188 3.107 3.183 32,004,684 +0.09(+2.94%)
Mar 28, 2006 3.112 3.172 3.075 3.092 51,775,272 -0.10(-3.03%)
Mar 27, 2006 3.169 3.196 3.152 3.188 27,609,288 -0.02(-0.56%)
Mar 24, 2006 3.212 3.254 3.189 3.206 21,260,236 +0.02(+0.53%)
Mar 23, 2006 3.219 3.246 3.163 3.189 24,540,402 +0.01(+0.22%)
Mar 22, 2006 3.201 3.264 3.161 3.182 42,079,192 -0.05(-1.48%)
Mar 21, 2006 3.287 3.297 3.209 3.230 29,326,260 -0.05(-1.55%)
Mar 20, 2006 3.326 3.363 3.265 3.281 28,348,764 -0.02(-0.72%)
Mar 17, 2006 3.378 3.387 3.300 3.305 20,235,936 -0.07(-2.20%)
Mar 16, 2006 3.388 3.408 3.328 3.379 29,615,098 -0.01(-0.17%)
Mar 15, 2006 3.347 3.402 3.321 3.385 30,873,408 +0.08(+2.47%)
Mar 14, 2006 3.211 3.326 3.188 3.304 27,237,546 +0.11(+3.59%)
Mar 13, 2006 3.216 3.248 3.150 3.189 27,257,604 +0.02(+0.78%)
Mar 10, 2006 3.122 3.187 3.096 3.164 23,759,472 +0.05(+1.57%)
Mar 09, 2006 3.244 3.246 3.094 3.115 34,931,828 -0.09(-2.68%)
Mar 08, 2006 3.171 3.210 3.043 3.201 48,900,280 -0.02(-0.51%)
Mar 07, 2006 3.264 3.272 3.169 3.218 48,306,560 -0.14(-4.29%)
Mar 06, 2006 3.469 3.483 3.348 3.362 29,057,482 -0.11(-3.15%)
Mar 03, 2006 3.429 3.504 3.427 3.471 18,620,590 +0.00(+0.11%)
Mar 02, 2006 3.468 3.491 3.407 3.467 25,083,306 +0.02(+0.57%)
Mar 01, 2006 3.305 3.456 3.302 3.447 27,960,974 +0.17(+5.32%)
Feb 28, 2006 3.312 3.306 3.235 3.273 25,754,584 -0.04(-1.19%)
Feb 27, 2006 3.423 3.438 3.300 3.312 20,411,110 -0.11(-3.23%)
Feb 24, 2006 3.395 3.452 3.394 3.423 25,261,156 +0.07(+2.13%)
Feb 23, 2006 3.328 3.391 3.284 3.352 27,423,416 +0.04(+1.06%)
Feb 22, 2006 3.365 3.379 3.303 3.317 37,130,192 -0.05(-1.50%)
Feb 21, 2006 3.521 3.528 3.360 3.367 39,601,352 -0.04(-1.27%)
Feb 17, 2006 3.444 3.444 3.347 3.410 35,825,080 +0.05(+1.37%)
Feb 16, 2006 3.216 3.369 3.201 3.364 42,820,004 +0.20(+6.30%)
Feb 15, 2006 3.188 3.236 3.145 3.165 37,768,040 +0.02(+0.57%)
Feb 14, 2006 3.107 3.163 3.074 3.147 32,924,682 +0.04(+1.28%)
Feb 13, 2006 3.150 3.189 3.089 3.108 24,297,030 -0.04(-1.18%)
Feb 10, 2006 3.272 3.288 3.120 3.145 38,812,400 -0.07(-2.21%)
Feb 09, 2006 3.238 3.300 3.207 3.216 27,347,196 -0.01(-0.36%)
Feb 08, 2006 3.216 3.287 3.206 3.227 29,611,086 -0.03(-0.79%)
Feb 07, 2006 3.375 3.376 3.241 3.253 26,165,106 -0.17(-4.98%)
Feb 06, 2006 3.395 3.447 3.380 3.424 21,395,294 +0.11(+3.17%)
Feb 03, 2006 3.253 3.356 3.221 3.318 28,311,322 -0.01(-0.28%)
Feb 02, 2006 3.455 3.465 3.261 3.328 35,924,036 -0.10(-2.89%)
Feb 01, 2006 3.492 3.507 3.403 3.427 27,775,102 -0.11(-3.02%)
Jan 31, 2006 3.436 3.551 3.424 3.533 26,137,024 +0.07(+2.16%)
Jan 30, 2006 3.348 3.460 3.348 3.459 27,280,336 +0.09(+2.72%)
Jan 27, 2006 3.436 3.467 3.340 3.367 27,443,474 -0.01(-0.42%)
Jan 26, 2006 3.313 3.388 3.283 3.381 34,300,668 +0.13(+4.04%)
Jan 25, 2006 3.356 3.386 3.216 3.250 34,831,536 -0.12(-3.60%)
Jan 24, 2006 3.369 3.393 3.338 3.372 36,176,768 +0.06(+1.74%)
Jan 23, 2006 3.242 3.318 3.209 3.314 25,992,606 +0.10(+3.12%)
Jan 20, 2006 3.212 3.238 3.188 3.214 31,350,790 +0.04(+1.42%)
Jan 19, 2006 3.103 3.182 3.103 3.169 30,953,640 +0.09(+2.93%)
Jan 18, 2006 3.070 3.095 3.037 3.079 27,341,848 -0.02(-0.77%)
Jan 17, 2006 3.201 3.233 3.087 3.103 29,835,736 -0.03(-0.88%)
Jan 13, 2006 3.103 3.133 3.096 3.130 25,866,910 -0.00(-0.16%)
Jan 12, 2006 3.167 3.199 3.106 3.135 51,840,796 +0.05(+1.70%)
Jan 11, 2006 3.038 3.103 3.023 3.083 31,753,290 +0.09(+3.06%)
Jan 10, 2006 2.954 3.004 2.945 2.991 23,163,080 -0.02(-0.71%)
Jan 09, 2006 2.973 3.021 2.958 3.013 29,512,132 +0.08(+2.90%)
Jan 06, 2006 2.872 2.959 2.863 2.928 30,326,490 +0.09(+3.07%)
Jan 05, 2006 2.842 2.865 2.807 2.841 22,152,152 -0.00(-0.14%)
Jan 04, 2006 2.802 2.857 2.788 2.845 23,205,870 +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.