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 -0.02 (-0.13%)
Official Closing 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 (%)
Apr 28, 2006 3.735 3.831 3.717 3.806 22,830,968 +0.11(+2.87%)
Apr 27, 2006 3.670 3.758 3.582 3.700 33,853,084 -0.04(-0.98%)
Apr 26, 2006 3.708 3.834 3.706 3.737 41,031,092 +0.06(+1.66%)
Apr 25, 2006 3.744 3.765 3.655 3.676 31,874,556 -0.06(-1.70%)
Apr 24, 2006 3.777 3.794 3.708 3.739 24,207,110 -0.09(-2.45%)
Apr 21, 2006 3.751 3.851 3.734 3.833 27,438,446 +0.10(+2.74%)
Apr 20, 2006 3.776 3.814 3.671 3.731 36,060,104 -0.06(-1.51%)
Apr 19, 2006 3.700 3.794 3.694 3.789 44,426,008 +0.09(+2.39%)
Apr 18, 2006 3.543 3.712 3.543 3.700 57,450,020 +0.21(+6.04%)
Apr 17, 2006 3.482 3.501 3.449 3.489 20,279,914 +0.07(+1.98%)
Apr 13, 2006 3.425 3.439 3.376 3.422 13,003,240 -0.00(-0.09%)
Apr 12, 2006 3.450 3.462 3.395 3.425 14,244,364 -0.00(-0.07%)
Apr 11, 2006 3.485 3.501 3.408 3.427 21,027,704 +0.00(+0.04%)
Apr 10, 2006 3.459 3.500 3.417 3.425 20,957,598 -0.03(-0.90%)
Apr 07, 2006 3.472 3.491 3.410 3.457 21,679,424 -0.06(-1.60%)
Apr 06, 2006 3.485 3.516 3.447 3.513 20,313,668 +0.04(+1.22%)
Apr 05, 2006 3.387 3.475 3.387 3.470 24,059,110 +0.06(+1.89%)
Apr 04, 2006 3.435 3.465 3.393 3.406 35,425,260 -0.04(-1.07%)
Apr 03, 2006 3.356 3.466 3.351 3.443 45,003,724 +0.11(+3.15%)
Mar 31, 2006 3.322 3.356 3.281 3.338 17,630,192 +0.01(+0.36%)
Mar 30, 2006 3.328 3.364 3.307 3.326 23,515,144 +0.05(+1.46%)
Mar 29, 2006 3.206 3.283 3.200 3.278 31,072,240 +0.09(+2.94%)
Mar 28, 2006 3.205 3.267 3.167 3.185 50,266,820 -0.10(-3.03%)
Mar 27, 2006 3.264 3.292 3.247 3.284 26,804,902 -0.02(-0.56%)
Mar 24, 2006 3.308 3.352 3.285 3.303 20,640,826 +0.02(+0.53%)
Mar 23, 2006 3.316 3.343 3.258 3.285 23,825,426 +0.01(+0.22%)
Mar 22, 2006 3.297 3.362 3.256 3.278 40,853,232 -0.05(-1.48%)
Mar 21, 2006 3.385 3.396 3.305 3.327 28,471,850 -0.05(-1.55%)
Mar 20, 2006 3.426 3.464 3.363 3.380 27,522,832 -0.02(-0.72%)
Mar 17, 2006 3.479 3.488 3.399 3.404 19,646,370 -0.08(-2.20%)
Mar 16, 2006 3.490 3.510 3.428 3.481 28,752,272 -0.01(-0.17%)
Mar 15, 2006 3.447 3.504 3.420 3.487 29,973,922 +0.08(+2.47%)
Mar 14, 2006 3.308 3.426 3.283 3.403 26,443,990 +0.12(+3.59%)
Mar 13, 2006 3.312 3.346 3.244 3.285 26,463,464 +0.03(+0.78%)
Mar 10, 2006 3.216 3.283 3.189 3.259 23,067,250 +0.05(+1.57%)
Mar 09, 2006 3.341 3.343 3.187 3.209 33,914,100 -0.09(-2.68%)
Mar 08, 2006 3.266 3.306 3.134 3.297 47,475,588 -0.02(-0.51%)
Mar 07, 2006 3.362 3.370 3.264 3.314 46,899,168 -0.15(-4.29%)
Mar 06, 2006 3.573 3.588 3.449 3.463 28,210,904 -0.11(-3.15%)
Mar 03, 2006 3.532 3.609 3.529 3.575 18,078,086 +0.00(+0.11%)
Mar 02, 2006 3.572 3.596 3.509 3.571 24,352,514 +0.02(+0.57%)
Mar 01, 2006 3.405 3.560 3.401 3.551 27,146,340 +0.18(+5.32%)
Feb 28, 2006 3.412 3.405 3.332 3.371 25,004,234 -0.04(-1.19%)
Feb 27, 2006 3.526 3.541 3.399 3.412 19,816,440 -0.11(-3.23%)
Feb 24, 2006 3.497 3.555 3.496 3.526 24,525,180 +0.07(+2.13%)
Feb 23, 2006 3.428 3.493 3.383 3.452 26,624,446 +0.04(+1.06%)
Feb 22, 2006 3.466 3.480 3.402 3.416 36,048,420 -0.05(-1.50%)
Feb 21, 2006 3.626 3.634 3.460 3.468 38,447,580 -0.04(-1.27%)
Feb 17, 2006 3.547 3.547 3.447 3.513 34,781,332 +0.05(+1.37%)
Feb 16, 2006 3.312 3.470 3.298 3.465 41,572,460 +0.21(+6.30%)
Feb 15, 2006 3.283 3.333 3.240 3.260 36,667,684 +0.02(+0.57%)
Feb 14, 2006 3.200 3.258 3.166 3.242 31,965,434 +0.04(+1.28%)
Feb 13, 2006 3.244 3.284 3.182 3.201 23,589,144 -0.04(-1.18%)
Feb 10, 2006 3.370 3.386 3.214 3.239 37,681,612 -0.07(-2.21%)
Feb 09, 2006 3.335 3.399 3.303 3.312 26,550,446 -0.01(-0.36%)
Feb 08, 2006 3.312 3.386 3.302 3.324 28,748,378 -0.03(-0.79%)
Feb 07, 2006 3.476 3.477 3.338 3.351 25,402,796 -0.18(-4.98%)
Feb 06, 2006 3.497 3.551 3.482 3.526 20,771,950 +0.11(+3.17%)
Feb 03, 2006 3.351 3.456 3.317 3.418 27,486,482 -0.01(-0.28%)
Feb 02, 2006 3.559 3.569 3.359 3.428 34,877,400 -0.10(-2.89%)
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.