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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 3.221 3.296 3.221 3.283 30,212,460 +0.02(+0.50%)
Sep 28, 2006 3.236 3.297 3.204 3.266 55,575,296 +0.07(+2.09%)
Sep 27, 2006 3.113 3.201 3.075 3.199 53,825,960 +0.10(+3.35%)
Sep 26, 2006 3.043 3.123 3.023 3.095 47,068,668 +0.09(+2.90%)
Sep 25, 2006 2.956 3.012 2.889 3.008 56,280,140 +0.01(+0.20%)
Sep 22, 2006 3.027 3.032 2.968 3.002 30,973,486 -0.01(-0.43%)
Sep 21, 2006 3.019 3.081 2.980 3.015 59,084,188 -0.00(-0.14%)
Sep 20, 2006 3.125 3.164 3.002 3.019 56,337,600 -0.12(-3.84%)
Sep 19, 2006 3.220 3.231 3.119 3.140 35,747,772 -0.09(-2.69%)
Sep 18, 2006 3.168 3.240 3.131 3.227 35,221,696 +0.12(+3.99%)
Sep 15, 2006 3.153 3.162 3.063 3.103 50,431,992 -0.04(-1.22%)
Sep 14, 2006 3.245 3.248 3.125 3.142 43,905,812 -0.08(-2.62%)
Sep 13, 2006 3.150 3.264 3.117 3.226 39,357,536 +0.11(+3.44%)
Sep 12, 2006 3.172 3.189 3.095 3.119 33,326,792 -0.01(-0.24%)
Sep 11, 2006 3.213 3.225 3.095 3.126 67,588,264 -0.15(-4.67%)
Sep 08, 2006 3.344 3.360 3.263 3.279 28,021,320 -0.08(-2.50%)
Sep 07, 2006 3.368 3.397 3.334 3.364 24,162,562 -0.02(-0.56%)
Sep 06, 2006 3.505 3.534 3.364 3.382 38,938,716 -0.16(-4.52%)
Sep 05, 2006 3.554 3.570 3.524 3.543 21,704,552 -0.01(-0.23%)
Sep 01, 2006 3.511 3.571 3.483 3.551 17,283,964 +0.04(+1.14%)
Aug 31, 2006 3.532 3.534 3.478 3.511 17,752,582 +0.01(+0.18%)
Aug 30, 2006 3.518 3.537 3.449 3.505 20,555,352 -0.01(-0.33%)
Aug 29, 2006 3.538 3.554 3.477 3.516 21,695,614 -0.01(-0.24%)
Aug 28, 2006 3.518 3.541 3.506 3.525 17,818,980 -0.03(-0.79%)
Aug 25, 2006 3.529 3.572 3.509 3.553 21,137,614 +0.03(+0.72%)
Aug 24, 2006 3.494 3.543 3.435 3.528 29,281,608 +0.03(+0.85%)
Aug 23, 2006 3.590 3.637 3.496 3.498 28,474,614 -0.13(-3.54%)
Aug 22, 2006 3.628 3.653 3.597 3.626 18,503,392 -0.00(-0.03%)
Aug 21, 2006 3.602 3.657 3.552 3.628 13,305,179 +0.00(+0.08%)
Aug 18, 2006 3.575 3.628 3.547 3.625 20,141,640 +0.03(+0.86%)
Aug 17, 2006 3.642 3.647 3.557 3.594 37,271,100 -0.06(-1.73%)
Aug 16, 2006 3.704 3.711 3.651 3.657 24,190,654 +0.00(+0.12%)
Aug 15, 2006 3.632 3.702 3.614 3.653 24,654,164 +0.06(+1.57%)
Aug 14, 2006 3.650 3.669 3.589 3.597 25,853,162 -0.09(-2.56%)
Aug 11, 2006 3.730 3.733 3.663 3.691 18,130,540 -0.03(-0.72%)
Aug 10, 2006 3.700 3.718 3.644 3.718 21,538,556 +0.01(+0.34%)
Aug 09, 2006 3.742 3.774 3.697 3.705 28,032,812 -0.00(-0.07%)
Aug 08, 2006 3.697 3.747 3.686 3.708 18,474,024 +0.01(+0.31%)
Aug 07, 2006 3.691 3.737 3.656 3.696 16,107,949 +0.03(+0.79%)
Aug 04, 2006 3.736 3.758 3.637 3.668 26,402,224 -0.03(-0.84%)
Aug 03, 2006 3.633 3.720 3.623 3.698 24,190,654 +0.02(+0.46%)
Aug 02, 2006 3.627 3.687 3.626 3.682 33,040,768 +0.08(+2.33%)
Aug 01, 2006 3.558 3.602 3.520 3.598 21,495,142 +0.00(+0.00%)
Jul 31, 2006 3.595 3.616 3.566 3.598 18,955,410 -0.03(-0.91%)
Jul 28, 2006 3.547 3.632 3.546 3.631 24,114,040 +0.08(+2.36%)
Jul 27, 2006 3.567 3.622 3.539 3.547 41,496,324 +0.02(+0.61%)
Jul 26, 2006 3.473 3.561 3.435 3.525 32,823,698 +0.04(+1.04%)
Jul 25, 2006 3.462 3.517 3.417 3.489 25,221,102 +0.03(+0.79%)
Jul 24, 2006 3.356 3.479 3.339 3.462 34,833,520 +0.15(+4.47%)
Jul 21, 2006 3.364 3.385 3.295 3.314 25,264,518 -0.04(-1.20%)
Jul 20, 2006 3.480 3.484 3.348 3.354 28,422,262 -0.09(-2.74%)
Jul 19, 2006 3.356 3.470 3.354 3.448 43,335,044 +0.08(+2.44%)
Jul 18, 2006 3.407 3.440 3.296 3.366 48,603,488 -0.00(-0.05%)
Jul 17, 2006 3.457 3.485 3.337 3.368 48,285,540 -0.14(-4.01%)
Jul 14, 2006 3.485 3.513 3.427 3.508 31,744,726 +0.09(+2.74%)
Jul 13, 2006 3.447 3.465 3.403 3.415 33,305,084 -0.06(-1.84%)
Jul 12, 2006 3.509 3.557 3.474 3.478 40,049,608 -0.03(-0.84%)
Jul 11, 2006 3.411 3.516 3.382 3.508 27,771,050 +0.09(+2.60%)
Jul 10, 2006 3.444 3.465 3.382 3.419 20,222,084 +0.00(+0.11%)
Jul 07, 2006 3.489 3.510 3.402 3.415 26,849,136 -0.05(-1.48%)
Jul 06, 2006 3.456 3.493 3.431 3.466 31,088,406 +0.03(+0.96%)
Jul 05, 2006 3.395 3.471 3.362 3.433 40,122,392 -0.08(-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.