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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Aug 31, 2006 3.373 3.374 3.321 3.353 18,591,172 +0.01(+0.18%)
Aug 30, 2006 3.359 3.377 3.293 3.347 21,526,340 -0.01(-0.33%)
Aug 29, 2006 3.378 3.394 3.320 3.358 22,720,464 -0.01(-0.24%)
Aug 28, 2006 3.360 3.382 3.348 3.366 18,660,708 -0.03(-0.79%)
Aug 25, 2006 3.369 3.410 3.351 3.393 22,136,106 +0.02(+0.72%)
Aug 24, 2006 3.336 3.383 3.280 3.369 30,664,804 +0.03(+0.85%)
Aug 23, 2006 3.428 3.473 3.338 3.340 29,819,690 -0.12(-3.54%)
Aug 22, 2006 3.464 3.489 3.435 3.463 19,377,450 -0.00(-0.03%)
Aug 21, 2006 3.439 3.492 3.391 3.464 13,933,685 +0.00(+0.08%)
Aug 18, 2006 3.413 3.465 3.387 3.461 21,093,084 +0.03(+0.86%)
Aug 17, 2006 3.477 3.482 3.396 3.432 39,031,700 -0.06(-1.73%)
Aug 16, 2006 3.537 3.544 3.486 3.492 25,333,364 +0.00(+0.12%)
Aug 15, 2006 3.468 3.535 3.451 3.488 25,818,770 +0.05(+1.57%)
Aug 14, 2006 3.486 3.503 3.427 3.434 27,074,406 -0.09(-2.56%)
Aug 11, 2006 3.562 3.565 3.498 3.525 18,986,986 -0.03(-0.72%)
Aug 10, 2006 3.533 3.551 3.479 3.550 22,555,988 +0.01(+0.34%)
Aug 09, 2006 3.573 3.603 3.530 3.538 29,357,016 -0.00(-0.07%)
Aug 08, 2006 3.530 3.578 3.520 3.541 19,346,694 +0.01(+0.31%)
Aug 07, 2006 3.524 3.569 3.491 3.530 16,868,852 +0.03(+0.79%)
Aug 04, 2006 3.567 3.589 3.473 3.502 27,649,404 -0.03(-0.84%)
Aug 03, 2006 3.469 3.552 3.460 3.532 25,333,364 +0.02(+0.46%)
Aug 02, 2006 3.463 3.521 3.462 3.516 34,601,536 +0.08(+2.33%)
Aug 01, 2006 3.398 3.439 3.361 3.436 22,510,522 +0.00(+0.00%)
Jul 31, 2006 3.433 3.453 3.405 3.436 19,850,820 -0.03(-0.91%)
Jul 28, 2006 3.387 3.468 3.386 3.467 25,253,132 +0.08(+2.36%)
Jul 27, 2006 3.406 3.459 3.379 3.387 43,456,516 +0.02(+0.61%)
Jul 26, 2006 3.316 3.401 3.280 3.366 34,374,212 +0.03(+1.04%)
Jul 25, 2006 3.305 3.358 3.263 3.332 26,412,490 +0.03(+0.79%)
Jul 24, 2006 3.205 3.322 3.188 3.305 36,478,976 +0.14(+4.47%)
Jul 21, 2006 3.212 3.232 3.146 3.164 26,457,954 -0.04(-1.20%)
Jul 20, 2006 3.323 3.327 3.197 3.203 29,764,864 -0.09(-2.74%)
Jul 19, 2006 3.205 3.313 3.203 3.293 45,382,092 +0.08(+2.44%)
Jul 18, 2006 3.253 3.285 3.148 3.214 50,899,404 -0.00(-0.05%)
Jul 17, 2006 3.301 3.328 3.187 3.216 50,566,436 -0.13(-4.01%)
Jul 14, 2006 3.328 3.354 3.273 3.350 33,244,274 +0.09(+2.74%)
Jul 13, 2006 3.292 3.309 3.249 3.261 34,878,340 -0.06(-1.84%)
Jul 12, 2006 3.350 3.397 3.317 3.321 41,941,460 -0.03(-0.84%)
Jul 11, 2006 3.257 3.357 3.230 3.350 29,082,890 +0.08(+2.60%)
Jul 10, 2006 3.289 3.308 3.229 3.265 21,177,328 +0.00(+0.11%)
Jul 07, 2006 3.332 3.352 3.249 3.261 28,117,426 -0.05(-1.48%)
Jul 06, 2006 3.300 3.336 3.276 3.310 32,556,950 +0.03(+0.96%)
Jul 05, 2006 3.242 3.315 3.210 3.278 42,017,680 -0.07(-2.15%)
Jul 03, 2006 3.345 3.365 3.324 3.351 25,750,572 +0.01(+0.34%)
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%)
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.