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 )

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2006 3.601 3.655 3.597 3.626 29,149,536 +0.01(+0.22%)
Nov 29, 2006 3.516 3.626 3.515 3.618 46,673,272 +0.13(+3.68%)
Nov 28, 2006 3.435 3.499 3.429 3.490 25,252,198 +0.06(+1.72%)
Nov 27, 2006 3.497 3.507 3.401 3.431 25,571,568 -0.05(-1.57%)
Nov 24, 2006 3.483 3.519 3.475 3.485 8,428,218 -0.03(-0.75%)
Nov 22, 2006 3.509 3.535 3.447 3.512 21,302,932 -0.00(-0.01%)
Nov 21, 2006 3.438 3.519 3.430 3.512 26,075,288 +0.09(+2.73%)
Nov 20, 2006 3.429 3.441 3.393 3.419 16,496,822 -0.02(-0.59%)
Nov 17, 2006 3.388 3.445 3.359 3.439 35,273,364 +0.00(+0.07%)
Nov 16, 2006 3.540 3.542 3.427 3.437 33,432,452 -0.09(-2.46%)
Nov 15, 2006 3.501 3.557 3.475 3.524 26,730,902 +0.02(+0.67%)
Nov 14, 2006 3.513 3.521 3.466 3.500 27,061,954 +0.06(+1.61%)
Nov 13, 2006 3.501 3.505 3.434 3.445 40,646,808 -0.13(-3.70%)
Nov 10, 2006 3.578 3.602 3.537 3.577 25,372,936 +0.02(+0.66%)
Nov 09, 2006 3.580 3.617 3.520 3.554 29,030,098 +0.01(+0.34%)
Nov 08, 2006 3.410 3.558 3.410 3.542 30,767,152 +0.07(+2.05%)
Nov 07, 2006 3.495 3.504 3.447 3.470 26,773,744 -0.01(-0.27%)
Nov 06, 2006 3.449 3.510 3.422 3.480 29,244,308 +0.05(+1.59%)
Nov 03, 2006 3.393 3.446 3.371 3.425 25,815,638 +0.08(+2.25%)
Nov 02, 2006 3.361 3.374 3.301 3.350 19,310,124 -0.01(-0.31%)
Nov 01, 2006 3.380 3.412 3.342 3.360 31,568,170 -0.06(-1.70%)
Oct 31, 2006 3.380 3.433 3.339 3.418 30,246,554 +0.06(+1.88%)
Oct 30, 2006 3.401 3.406 3.339 3.355 22,911,460 -0.07(-2.12%)
Oct 27, 2006 3.433 3.496 3.422 3.428 21,104,300 -0.03(-0.96%)
Oct 26, 2006 3.491 3.520 3.431 3.461 33,450,628 -0.01(-0.27%)
Oct 25, 2006 3.378 3.480 3.351 3.470 57,067,036 +0.12(+3.62%)
Oct 24, 2006 3.274 3.360 3.268 3.349 39,662,740 +0.08(+2.45%)
Oct 23, 2006 3.228 3.286 3.205 3.269 37,464,808 -0.03(-0.86%)
Oct 20, 2006 3.312 3.328 3.264 3.298 20,925,142 -0.03(-0.88%)
Oct 19, 2006 3.233 3.336 3.233 3.327 28,663,992 +0.06(+1.89%)
Oct 18, 2006 3.331 3.335 3.254 3.265 32,596,382 -0.02(-0.46%)
Oct 17, 2006 3.329 3.339 3.268 3.280 31,890,134 -0.08(-2.45%)
Oct 16, 2006 3.293 3.378 3.293 3.363 32,558,732 +0.05(+1.50%)
Oct 13, 2006 3.273 3.328 3.267 3.313 43,565,268 +0.05(+1.64%)
Oct 12, 2006 3.206 3.269 3.200 3.259 32,383,468 +0.07(+2.21%)
Oct 11, 2006 3.177 3.204 3.147 3.189 31,609,714 -0.00(-0.06%)
Oct 10, 2006 3.174 3.219 3.167 3.191 28,535,464 +0.03(+0.97%)
Oct 09, 2006 3.166 3.240 3.151 3.160 41,184,284 +0.02(+0.69%)
Oct 06, 2006 3.100 3.140 3.069 3.138 38,043,824 +0.01(+0.30%)
Oct 05, 2006 3.174 3.189 3.083 3.129 50,828,960 +0.02(+0.54%)
Oct 04, 2006 3.032 3.113 2.975 3.112 73,366,520 +0.09(+2.93%)
Oct 03, 2006 3.145 3.154 3.005 3.024 61,642,056 -0.17(-5.19%)
Oct 02, 2006 3.249 3.274 3.180 3.189 32,901,470 -0.04(-1.22%)
Sep 29, 2006 3.168 3.241 3.168 3.229 30,717,818 +0.02(+0.50%)
Sep 28, 2006 3.183 3.243 3.151 3.212 56,504,896 +0.07(+2.09%)
Sep 27, 2006 3.062 3.148 3.024 3.147 54,726,296 +0.10(+3.35%)
Sep 26, 2006 2.993 3.071 2.973 3.044 47,855,976 +0.09(+2.90%)
Sep 25, 2006 2.908 2.963 2.842 2.959 57,221,528 +0.01(+0.20%)
Sep 22, 2006 2.977 2.982 2.919 2.953 31,491,572 -0.01(-0.43%)
Sep 21, 2006 2.970 3.030 2.931 2.966 60,072,476 -0.00(-0.14%)
Sep 20, 2006 3.074 3.112 2.952 2.970 57,279,948 -0.12(-3.84%)
Sep 19, 2006 3.167 3.177 3.068 3.088 36,345,716 -0.09(-2.69%)
Sep 18, 2006 3.116 3.187 3.080 3.174 35,810,840 +0.12(+3.99%)
Sep 15, 2006 3.101 3.110 3.013 3.052 51,275,556 -0.04(-1.22%)
Sep 14, 2006 3.192 3.194 3.074 3.090 44,640,216 -0.08(-2.62%)
Sep 13, 2006 3.098 3.210 3.066 3.173 40,015,860 +0.11(+3.44%)
Sep 12, 2006 3.120 3.136 3.044 3.068 33,884,240 -0.01(-0.24%)
Sep 11, 2006 3.160 3.172 3.044 3.075 68,718,800 -0.15(-4.67%)
Sep 08, 2006 3.289 3.304 3.209 3.225 28,490,026 -0.08(-2.50%)
Sep 07, 2006 3.312 3.341 3.279 3.308 24,566,724 -0.02(-0.56%)
Sep 06, 2006 3.448 3.476 3.309 3.327 39,590,036 -0.16(-4.52%)
Sep 05, 2006 3.495 3.511 3.466 3.484 22,067,600 -0.01(-0.23%)
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.