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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2006 3.163 3.182 3.138 3.166 21,541,690 -0.03(-0.91%)
Jul 28, 2006 3.121 3.196 3.120 3.195 27,404,164 +0.07(+2.36%)
Jul 27, 2006 3.139 3.187 3.114 3.121 47,158,088 +0.02(+0.61%)
Jul 26, 2006 3.056 3.134 3.022 3.102 37,302,168 +0.03(+1.04%)
Jul 25, 2006 3.046 3.095 3.007 3.070 28,662,274 +0.02(+0.79%)
Jul 24, 2006 2.953 3.061 2.938 3.046 39,586,212 +0.13(+4.47%)
Jul 21, 2006 2.960 2.978 2.900 2.916 28,711,612 -0.04(-1.20%)
Jul 20, 2006 3.062 3.066 2.946 2.951 32,300,200 -0.08(-2.74%)
Jul 19, 2006 2.953 3.053 2.952 3.034 49,247,684 +0.07(+2.44%)
Jul 18, 2006 2.998 3.027 2.901 2.962 55,234,952 -0.00(-0.05%)
Jul 17, 2006 3.042 3.067 2.936 2.963 54,873,628 -0.12(-4.01%)
Jul 14, 2006 3.067 3.091 3.016 3.087 36,075,980 +0.08(+2.74%)
Jul 13, 2006 3.033 3.049 2.994 3.005 37,849,236 -0.06(-1.84%)
Jul 12, 2006 3.087 3.130 3.057 3.061 45,513,984 -0.03(-0.84%)
Jul 11, 2006 3.001 3.094 2.976 3.087 31,560,136 +0.08(+2.60%)
Jul 10, 2006 3.030 3.049 2.976 3.008 22,981,188 +0.00(+0.11%)
Jul 07, 2006 3.070 3.089 2.994 3.005 30,512,436 -0.05(-1.48%)
Jul 06, 2006 3.041 3.074 3.019 3.050 35,330,112 +0.03(+0.96%)
Jul 05, 2006 2.988 3.055 2.958 3.021 45,596,696 -0.07(-2.15%)
Jul 03, 2006 3.083 3.101 3.063 3.088 27,943,976 +0.01(+0.34%)
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%)
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.