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 3.138 3.153 3.080 3.129 41,150,144 +0.05(+1.62%)
Jun 29, 2006 2.947 3.079 2.946 3.079 67,964,240 +0.17(+5.93%)
Jun 28, 2006 2.875 2.919 2.862 2.907 40,495,132 +0.07(+2.61%)
Jun 27, 2006 2.915 2.933 2.822 2.833 36,850,472 -0.04(-1.33%)
Jun 26, 2006 2.871 2.901 2.838 2.871 34,126,252 +0.00(+0.01%)
Jun 23, 2006 2.747 2.927 2.740 2.871 55,862,936 +0.07(+2.67%)
Jun 22, 2006 2.807 2.819 2.748 2.796 32,623,576 +0.00(+0.04%)
Jun 21, 2006 2.687 2.821 2.678 2.795 49,987,808 +0.11(+3.93%)
Jun 20, 2006 2.700 2.758 2.673 2.689 53,287,124 +0.01(+0.30%)
Jun 19, 2006 2.763 2.770 2.655 2.681 52,252,520 -0.09(-3.21%)
Jun 16, 2006 2.771 2.790 2.674 2.770 54,916,808 +0.02(+0.76%)
Jun 15, 2006 2.626 2.782 2.623 2.749 76,820,456 +0.19(+7.35%)
Jun 14, 2006 2.492 2.574 2.468 2.561 72,614,968 +0.10(+4.16%)
Jun 13, 2006 2.544 2.610 2.418 2.459 121,053,008 -0.14(-5.26%)
Jun 12, 2006 2.733 2.759 2.589 2.596 64,940,340 -0.16(-5.88%)
Jun 09, 2006 2.853 2.873 2.737 2.758 68,994,560 -0.07(-2.41%)
Jun 08, 2006 2.809 2.843 2.652 2.826 103,888,560 -0.04(-1.41%)
Jun 07, 2006 2.955 2.981 2.851 2.866 48,907,540 -0.12(-4.14%)
Jun 06, 2006 3.007 3.017 2.903 2.990 55,052,376 -0.02(-0.72%)
Jun 05, 2006 3.143 3.153 3.005 3.011 38,729,884 -0.12(-3.77%)
Jun 02, 2006 3.162 3.173 3.068 3.130 34,400,244 +0.04(+1.20%)
Jun 01, 2006 3.034 3.108 2.992 3.092 40,834,768 +0.05(+1.62%)
May 31, 2006 3.064 3.094 3.011 3.043 56,408,064 +0.04(+1.32%)
May 30, 2006 3.110 3.127 2.990 3.003 56,767,680 -0.17(-5.44%)
May 26, 2006 3.113 3.201 3.057 3.176 64,255,360 +0.16(+5.41%)
May 25, 2006 2.960 3.022 2.902 3.013 74,919,632 +0.13(+4.38%)
May 24, 2006 2.931 2.976 2.807 2.887 67,293,528 -0.09(-2.96%)
May 23, 2006 3.083 3.152 2.970 2.975 72,196,840 -0.00(-0.01%)
May 22, 2006 2.943 3.018 2.864 2.975 86,408,744 -0.17(-5.39%)
May 19, 2006 3.192 3.214 3.062 3.145 77,685,240 -0.05(-1.48%)
May 18, 2006 3.287 3.310 3.144 3.192 57,113,024 -0.08(-2.49%)
May 17, 2006 3.391 3.431 3.221 3.274 49,512,604 -0.19(-5.37%)
May 16, 2006 3.502 3.503 3.385 3.459 37,872,232 +0.05(+1.49%)
May 15, 2006 3.398 3.483 3.318 3.408 54,363,116 -0.12(-3.34%)
May 12, 2006 3.583 3.595 3.491 3.526 37,611,084 -0.12(-3.22%)
May 11, 2006 3.764 3.765 3.621 3.644 43,911,468 -0.10(-2.69%)
May 10, 2006 3.746 3.749 3.679 3.744 34,581,476 -0.00(-0.06%)
May 09, 2006 3.700 3.754 3.674 3.746 33,872,236 +0.07(+1.99%)
May 08, 2006 3.670 3.678 3.632 3.673 33,521,186 -0.01(-0.35%)
May 05, 2006 3.577 3.708 3.577 3.686 40,134,092 +0.14(+3.82%)
May 04, 2006 3.540 3.599 3.508 3.550 44,704,904 -0.01(-0.24%)
May 03, 2006 3.546 3.559 3.474 3.559 29,171,566 -0.02(-0.59%)
May 02, 2006 3.420 3.580 3.416 3.580 42,821,208 +0.08(+2.33%)
May 01, 2006 3.500 3.590 3.488 3.498 31,517,620 +0.04(+1.02%)
Apr 28, 2006 3.398 3.485 3.381 3.463 25,095,938 +0.10(+2.87%)
Apr 27, 2006 3.339 3.419 3.258 3.366 37,211,512 -0.03(-0.98%)
Apr 26, 2006 3.373 3.488 3.371 3.399 45,101,620 +0.06(+1.66%)
Apr 25, 2006 3.406 3.425 3.325 3.344 35,036,704 -0.06(-1.70%)
Apr 24, 2006 3.436 3.451 3.373 3.402 26,608,600 -0.09(-2.45%)
Apr 21, 2006 3.413 3.503 3.397 3.487 30,160,504 +0.09(+2.74%)
Apr 20, 2006 3.435 3.469 3.340 3.394 39,637,480 -0.05(-1.51%)
Apr 19, 2006 3.366 3.451 3.360 3.447 48,833,332 +0.08(+2.39%)
Apr 18, 2006 3.223 3.377 3.223 3.366 63,149,404 +0.19(+6.04%)
Apr 17, 2006 3.167 3.185 3.137 3.174 22,291,802 +0.06(+1.98%)
Apr 13, 2006 3.116 3.129 3.071 3.113 14,293,239 -0.00(-0.09%)
Apr 12, 2006 3.139 3.150 3.088 3.116 15,657,490 -0.00(-0.07%)
Apr 11, 2006 3.171 3.185 3.101 3.118 23,113,778 +0.00(+0.04%)
Apr 10, 2006 3.147 3.185 3.109 3.116 23,036,718 -0.03(-0.90%)
Apr 07, 2006 3.159 3.176 3.103 3.145 23,830,152 -0.05(-1.60%)
Apr 06, 2006 3.170 3.199 3.136 3.196 22,328,906 +0.04(+1.22%)
Apr 05, 2006 3.082 3.162 3.082 3.157 26,445,918 +0.06(+1.89%)
Apr 04, 2006 3.125 3.152 3.087 3.099 38,939,660 -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.