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 )

13.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 28, 2006 3.627 3.719 3.609 3.695 23,516,102 +0.10(+2.87%)
Apr 27, 2006 3.563 3.648 3.477 3.592 34,868,980 -0.04(-0.98%)
Apr 26, 2006 3.600 3.722 3.598 3.628 42,262,388 +0.06(+1.66%)
Apr 25, 2006 3.634 3.655 3.548 3.569 32,831,078 -0.06(-1.70%)
Apr 24, 2006 3.667 3.683 3.600 3.630 24,933,540 -0.09(-2.45%)
Apr 21, 2006 3.642 3.739 3.625 3.722 28,261,844 +0.10(+2.74%)
Apr 20, 2006 3.666 3.703 3.565 3.622 37,142,228 -0.06(-1.51%)
Apr 19, 2006 3.592 3.683 3.586 3.678 45,759,184 +0.09(+2.39%)
Apr 18, 2006 3.440 3.604 3.440 3.592 59,174,032 +0.20(+6.04%)
Apr 17, 2006 3.380 3.399 3.348 3.388 20,888,492 +0.07(+1.98%)
Apr 13, 2006 3.325 3.339 3.278 3.322 13,393,453 -0.00(-0.09%)
Apr 12, 2006 3.350 3.361 3.296 3.325 14,671,822 -0.00(-0.07%)
Apr 11, 2006 3.384 3.399 3.309 3.327 21,658,722 +0.00(+0.05%)
Apr 10, 2006 3.358 3.398 3.317 3.326 21,586,514 -0.03(-0.90%)
Apr 07, 2006 3.371 3.389 3.311 3.356 22,330,000 -0.05(-1.60%)
Apr 06, 2006 3.383 3.413 3.347 3.410 20,923,260 +0.04(+1.22%)
Apr 05, 2006 3.289 3.374 3.289 3.369 24,781,098 +0.06(+1.89%)
Apr 04, 2006 3.335 3.364 3.295 3.307 36,488,336 -0.04(-1.07%)
Apr 03, 2006 3.259 3.365 3.253 3.343 46,354,240 +0.10(+3.15%)
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%)
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.