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 -0.09 (-0.66%)
Official Closing 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 (%)
Jun 30, 2006 3.348 3.365 3.287 3.339 38,559,668 +0.05(+1.62%)
Jun 29, 2006 3.145 3.286 3.143 3.286 63,685,764 +0.18(+5.93%)
Jun 28, 2006 3.068 3.115 3.054 3.102 37,945,888 +0.08(+2.61%)
Jun 27, 2006 3.111 3.130 3.012 3.023 34,530,664 -0.04(-1.33%)
Jun 26, 2006 3.064 3.096 3.029 3.064 31,977,940 +0.00(+0.01%)
Jun 23, 2006 2.931 3.124 2.924 3.064 52,346,260 +0.08(+2.67%)
Jun 22, 2006 2.995 3.009 2.932 2.984 30,569,862 +0.00(+0.04%)
Jun 21, 2006 2.868 3.010 2.858 2.983 46,840,984 +0.11(+3.93%)
Jun 20, 2006 2.882 2.943 2.853 2.870 49,932,604 +0.01(+0.30%)
Jun 19, 2006 2.948 2.956 2.834 2.862 48,963,128 -0.09(-3.21%)
Jun 16, 2006 2.958 2.977 2.854 2.957 51,459,692 +0.02(+0.76%)
Jun 15, 2006 2.802 2.969 2.799 2.934 71,984,464 +0.20(+7.35%)
Jun 14, 2006 2.659 2.747 2.633 2.733 68,043,720 +0.11(+4.16%)
Jun 13, 2006 2.715 2.786 2.580 2.624 113,432,496 -0.15(-5.26%)
Jun 12, 2006 2.917 2.945 2.763 2.770 60,852,224 -0.17(-5.88%)
Jun 09, 2006 3.045 3.066 2.921 2.943 64,651,228 -0.07(-2.41%)
Jun 08, 2006 2.997 3.034 2.831 3.016 97,348,584 -0.04(-1.41%)
Jun 07, 2006 3.153 3.181 3.043 3.059 45,828,716 -0.13(-4.14%)
Jun 06, 2006 3.209 3.219 3.098 3.191 51,586,724 -0.02(-0.72%)
Jun 05, 2006 3.354 3.364 3.207 3.214 36,291,764 -0.13(-3.77%)
Jun 02, 2006 3.374 3.386 3.274 3.340 32,234,684 +0.04(+1.20%)
Jun 01, 2006 3.238 3.317 3.193 3.300 38,264,144 +0.05(+1.62%)
May 31, 2006 3.270 3.302 3.213 3.247 52,857,072 +0.04(+1.32%)
May 30, 2006 3.319 3.338 3.191 3.205 53,194,048 -0.18(-5.44%)
May 26, 2006 3.322 3.416 3.262 3.390 60,210,368 +0.17(+5.41%)
May 25, 2006 3.159 3.225 3.097 3.216 70,203,304 +0.13(+4.38%)
May 24, 2006 3.128 3.176 2.995 3.081 63,057,276 -0.09(-2.96%)
May 23, 2006 3.290 3.363 3.170 3.175 67,651,920 -0.00(-0.01%)
May 22, 2006 3.141 3.221 3.057 3.175 80,969,152 -0.18(-5.39%)
May 19, 2006 3.406 3.430 3.268 3.356 72,794,808 -0.05(-1.48%)
May 18, 2006 3.508 3.533 3.355 3.406 53,517,652 -0.09(-2.49%)
May 17, 2006 3.619 3.662 3.438 3.493 46,395,692 -0.20(-5.37%)
May 16, 2006 3.737 3.739 3.612 3.692 35,488,104 +0.05(+1.49%)
May 15, 2006 3.626 3.717 3.541 3.637 50,940,856 -0.13(-3.34%)
May 12, 2006 3.824 3.836 3.725 3.763 35,243,396 -0.13(-3.22%)
May 11, 2006 4.017 4.018 3.864 3.888 41,147,160 -0.11(-2.69%)
May 10, 2006 3.998 4.001 3.926 3.996 32,404,508 -0.00(-0.06%)
May 09, 2006 3.949 4.006 3.921 3.998 31,739,918 +0.08(+1.99%)
May 08, 2006 3.917 3.925 3.876 3.920 31,410,964 -0.01(-0.35%)
May 05, 2006 3.817 3.958 3.817 3.934 37,607,576 +0.14(+3.82%)
May 04, 2006 3.778 3.840 3.744 3.789 41,890,648 -0.01(-0.24%)
May 03, 2006 3.784 3.798 3.708 3.798 27,335,162 -0.02(-0.59%)
May 02, 2006 3.649 3.820 3.646 3.820 40,125,536 +0.09(+2.33%)
May 01, 2006 3.735 3.831 3.722 3.733 29,533,528 +0.04(+1.02%)
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%)
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.