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 )

14.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Sep 29, 2006 3.131 3.203 3.131 3.191 31,080,470 +0.02(+0.50%)
Sep 28, 2006 3.146 3.205 3.114 3.175 57,171,988 +0.07(+2.09%)
Sep 27, 2006 3.026 3.112 2.989 3.110 55,372,392 +0.10(+3.35%)
Sep 26, 2006 2.958 3.036 2.939 3.009 48,420,960 +0.08(+2.90%)
Sep 25, 2006 2.874 2.928 2.808 2.924 57,897,080 +0.01(+0.20%)
Sep 22, 2006 2.942 2.947 2.885 2.918 31,863,360 -0.01(-0.43%)
Sep 21, 2006 2.935 2.994 2.897 2.931 60,781,688 -0.00(-0.14%)
Sep 20, 2006 3.038 3.076 2.918 2.935 57,956,192 -0.12(-3.84%)
Sep 19, 2006 3.130 3.140 3.032 3.052 36,774,812 -0.08(-2.69%)
Sep 18, 2006 3.080 3.150 3.044 3.137 36,233,620 +0.12(+3.99%)
Sep 15, 2006 3.065 3.074 2.978 3.017 51,880,912 -0.04(-1.22%)
Sep 14, 2006 3.154 3.157 3.038 3.054 45,167,236 -0.08(-2.62%)
Sep 13, 2006 3.062 3.173 3.030 3.136 40,488,284 +0.10(+3.44%)
Sep 12, 2006 3.083 3.100 3.008 3.032 34,284,276 -0.01(-0.24%)
Sep 11, 2006 3.124 3.135 3.009 3.039 69,530,088 -0.15(-4.67%)
Sep 08, 2006 3.251 3.266 3.172 3.188 28,826,378 -0.08(-2.50%)
Sep 07, 2006 3.274 3.302 3.241 3.270 24,856,758 -0.02(-0.56%)
Sep 06, 2006 3.408 3.435 3.270 3.288 40,057,432 -0.16(-4.52%)
Sep 05, 2006 3.455 3.470 3.425 3.444 22,328,128 -0.01(-0.23%)
Sep 01, 2006 3.413 3.471 3.386 3.452 17,780,536 +0.04(+1.14%)
Aug 31, 2006 3.434 3.435 3.381 3.413 18,262,616 +0.01(+0.18%)
Aug 30, 2006 3.419 3.438 3.352 3.407 21,145,912 -0.01(-0.33%)
Aug 29, 2006 3.439 3.455 3.380 3.418 22,318,932 -0.01(-0.24%)
Aug 28, 2006 3.420 3.443 3.408 3.427 18,330,922 -0.03(-0.79%)
Aug 25, 2006 3.430 3.472 3.411 3.454 21,744,900 +0.02(+0.72%)
Aug 24, 2006 3.396 3.444 3.339 3.429 30,122,874 +0.03(+0.85%)
Aug 23, 2006 3.490 3.536 3.398 3.400 29,292,696 -0.12(-3.54%)
Aug 22, 2006 3.526 3.551 3.497 3.525 19,034,998 -0.00(-0.03%)
Aug 21, 2006 3.501 3.555 3.452 3.526 13,687,439 +0.00(+0.08%)
Aug 18, 2006 3.475 3.527 3.447 3.524 20,720,314 +0.03(+0.86%)
Aug 17, 2006 3.540 3.545 3.457 3.494 38,341,908 -0.06(-1.73%)
Aug 16, 2006 3.601 3.607 3.549 3.555 24,885,656 +0.00(+0.12%)
Aug 15, 2006 3.530 3.599 3.513 3.551 25,362,484 +0.05(+1.57%)
Aug 14, 2006 3.548 3.566 3.489 3.496 26,595,930 -0.09(-2.56%)
Aug 11, 2006 3.626 3.629 3.561 3.588 18,651,434 -0.03(-0.72%)
Aug 10, 2006 3.597 3.615 3.542 3.614 22,157,364 +0.01(+0.34%)
Aug 09, 2006 3.637 3.668 3.594 3.602 28,838,200 -0.00(-0.07%)
Aug 08, 2006 3.594 3.643 3.583 3.604 19,004,786 +0.01(+0.31%)
Aug 07, 2006 3.588 3.633 3.554 3.593 16,570,734 +0.03(+0.79%)
Aug 04, 2006 3.631 3.653 3.536 3.565 27,160,766 -0.03(-0.84%)
Aug 03, 2006 3.531 3.616 3.522 3.595 24,885,656 +0.02(+0.46%)
Aug 02, 2006 3.526 3.584 3.525 3.579 33,990,036 +0.08(+2.33%)
Aug 01, 2006 3.459 3.501 3.422 3.497 22,112,702 +0.00(+0.00%)
Jul 31, 2006 3.494 3.515 3.466 3.497 19,500,004 -0.03(-0.91%)
Jul 28, 2006 3.448 3.531 3.447 3.529 24,806,842 +0.08(+2.36%)
Jul 27, 2006 3.468 3.521 3.440 3.448 42,688,520 +0.02(+0.61%)
Jul 26, 2006 3.376 3.462 3.339 3.427 33,766,728 +0.04(+1.04%)
Jul 25, 2006 3.365 3.419 3.322 3.392 25,945,710 +0.03(+0.79%)
Jul 24, 2006 3.262 3.382 3.245 3.365 35,834,292 +0.14(+4.47%)
Jul 21, 2006 3.270 3.290 3.203 3.221 25,990,372 -0.04(-1.20%)
Jul 20, 2006 3.383 3.387 3.255 3.260 29,238,840 -0.09(-2.74%)
Jul 19, 2006 3.262 3.373 3.261 3.352 44,580,068 +0.08(+2.44%)
Jul 18, 2006 3.312 3.344 3.204 3.272 49,999,872 -0.00(-0.05%)
Jul 17, 2006 3.360 3.388 3.244 3.274 49,672,792 -0.14(-4.01%)
Jul 14, 2006 3.388 3.415 3.332 3.410 32,656,758 +0.09(+2.74%)
Jul 13, 2006 3.351 3.369 3.308 3.319 34,261,944 -0.06(-1.83%)
Jul 12, 2006 3.411 3.458 3.377 3.381 41,200,244 -0.03(-0.84%)
Jul 11, 2006 3.315 3.418 3.288 3.410 28,568,916 +0.09(+2.60%)
Jul 10, 2006 3.348 3.368 3.288 3.323 20,803,068 +0.00(+0.11%)
Jul 07, 2006 3.392 3.412 3.307 3.320 27,620,516 -0.05(-1.48%)
Jul 06, 2006 3.359 3.396 3.335 3.369 31,981,582 +0.03(+0.96%)
Jul 05, 2006 3.301 3.374 3.268 3.337 41,275,116 -0.07(-2.15%)
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.