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 (%)
Jun 30, 2006 3.086 3.101 3.029 3.077 41,844,132 +0.05(+1.62%)
Jun 29, 2006 2.898 3.028 2.897 3.028 69,110,440 +0.17(+5.93%)
Jun 28, 2006 2.827 2.870 2.814 2.859 41,178,076 +0.07(+2.61%)
Jun 27, 2006 2.867 2.884 2.775 2.786 37,471,948 -0.04(-1.33%)
Jun 26, 2006 2.824 2.853 2.791 2.824 34,701,784 +0.00(+0.01%)
Jun 23, 2006 2.701 2.878 2.695 2.823 56,805,052 +0.07(+2.67%)
Jun 22, 2006 2.760 2.772 2.702 2.750 33,173,766 +0.00(+0.04%)
Jun 21, 2006 2.642 2.774 2.634 2.749 50,830,840 +0.10(+3.93%)
Jun 20, 2006 2.656 2.712 2.629 2.645 54,185,800 +0.01(+0.30%)
Jun 19, 2006 2.717 2.724 2.611 2.637 53,133,748 -0.09(-3.21%)
Jun 16, 2006 2.725 2.743 2.630 2.724 55,842,968 +0.02(+0.76%)
Jun 15, 2006 2.583 2.736 2.579 2.704 78,116,016 +0.19(+7.35%)
Jun 14, 2006 2.451 2.531 2.427 2.519 73,839,600 +0.10(+4.16%)
Jun 13, 2006 2.502 2.567 2.377 2.418 123,094,536 -0.13(-5.26%)
Jun 12, 2006 2.688 2.713 2.546 2.553 66,035,544 -0.16(-5.88%)
Jun 09, 2006 2.806 2.825 2.692 2.712 70,158,144 -0.07(-2.41%)
Jun 08, 2006 2.762 2.796 2.608 2.779 105,640,616 -0.04(-1.41%)
Jun 07, 2006 2.906 2.932 2.804 2.819 49,732,352 -0.12(-4.14%)
Jun 06, 2006 2.957 2.967 2.855 2.940 55,980,820 -0.02(-0.72%)
Jun 05, 2006 3.091 3.100 2.955 2.962 39,383,056 -0.12(-3.77%)
Jun 02, 2006 3.109 3.120 3.017 3.078 34,980,396 +0.04(+1.20%)
Jun 01, 2006 2.984 3.056 2.942 3.041 41,523,440 +0.05(+1.62%)
May 31, 2006 3.013 3.042 2.961 2.993 57,359,372 +0.04(+1.32%)
May 30, 2006 3.059 3.076 2.941 2.954 57,725,052 -0.17(-5.44%)
May 26, 2006 3.061 3.148 3.006 3.123 65,339,012 +0.16(+5.41%)
May 25, 2006 2.911 2.972 2.854 2.963 76,183,136 +0.12(+4.38%)
May 24, 2006 2.882 2.926 2.760 2.839 68,428,424 -0.09(-2.96%)
May 23, 2006 3.032 3.099 2.921 2.925 73,414,424 -0.00(-0.01%)
May 22, 2006 2.894 2.968 2.817 2.926 87,866,008 -0.17(-5.39%)
May 19, 2006 3.139 3.161 3.011 3.092 78,995,384 -0.05(-1.48%)
May 18, 2006 3.232 3.255 3.092 3.139 58,076,220 -0.08(-2.49%)
May 17, 2006 3.335 3.374 3.168 3.219 50,347,624 -0.18(-5.37%)
May 16, 2006 3.444 3.445 3.328 3.402 38,510,940 +0.05(+1.49%)
May 15, 2006 3.342 3.425 3.263 3.352 55,279,936 -0.12(-3.34%)
May 12, 2006 3.524 3.535 3.433 3.468 38,245,388 -0.12(-3.22%)
May 11, 2006 3.702 3.702 3.561 3.583 44,652,028 -0.10(-2.69%)
May 10, 2006 3.684 3.687 3.618 3.682 35,164,684 -0.00(-0.06%)
May 09, 2006 3.639 3.692 3.613 3.684 34,443,484 +0.07(+1.99%)
May 08, 2006 3.609 3.617 3.572 3.612 34,086,512 -0.01(-0.35%)
May 05, 2006 3.517 3.647 3.517 3.625 40,810,944 +0.13(+3.82%)
May 04, 2006 3.481 3.539 3.450 3.491 45,458,840 -0.01(-0.24%)
May 03, 2006 3.487 3.500 3.417 3.500 29,663,538 -0.02(-0.59%)
May 02, 2006 3.363 3.520 3.360 3.520 43,543,380 +0.08(+2.33%)
May 01, 2006 3.442 3.530 3.430 3.440 32,049,158 +0.03(+1.02%)
Apr 28, 2006 3.342 3.427 3.325 3.405 25,519,176 +0.10(+2.87%)
Apr 27, 2006 3.284 3.362 3.204 3.310 37,839,076 -0.03(-0.98%)
Apr 26, 2006 3.317 3.430 3.315 3.343 45,862,248 +0.05(+1.66%)
Apr 25, 2006 3.349 3.368 3.270 3.289 35,627,588 -0.06(-1.70%)
Apr 24, 2006 3.379 3.394 3.317 3.345 27,057,348 -0.08(-2.45%)
Apr 21, 2006 3.356 3.445 3.341 3.429 30,669,156 +0.09(+2.74%)
Apr 20, 2006 3.378 3.412 3.285 3.338 40,305,960 -0.05(-1.51%)
Apr 19, 2006 3.310 3.394 3.305 3.389 49,656,896 +0.08(+2.39%)
Apr 18, 2006 3.170 3.321 3.170 3.310 64,214,404 +0.19(+6.04%)
Apr 17, 2006 3.115 3.132 3.085 3.122 22,667,748 +0.06(+1.98%)
Apr 13, 2006 3.064 3.077 3.020 3.061 14,534,292 -0.00(-0.09%)
Apr 12, 2006 3.087 3.098 3.037 3.064 15,921,551 -0.00(-0.07%)
Apr 11, 2006 3.118 3.132 3.049 3.066 23,503,586 +0.00(+0.04%)
Apr 10, 2006 3.095 3.132 3.057 3.065 23,425,228 -0.03(-0.90%)
Apr 07, 2006 3.106 3.123 3.051 3.092 24,232,042 -0.05(-1.60%)
Apr 06, 2006 3.118 3.146 3.084 3.143 22,705,478 +0.04(+1.22%)
Apr 05, 2006 3.030 3.109 3.030 3.105 26,891,922 +0.06(+1.89%)
Apr 04, 2006 3.073 3.100 3.036 3.047 39,596,368 -0.03(-1.07%)
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.