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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 3.798 3.895 3.779 3.870 22,455,362 +0.11(+2.87%)
Apr 27, 2006 3.732 3.821 3.642 3.762 33,296,146 -0.04(-0.98%)
Apr 26, 2006 3.770 3.898 3.768 3.799 40,356,064 +0.06(+1.66%)
Apr 25, 2006 3.806 3.828 3.716 3.737 31,350,168 -0.06(-1.70%)
Apr 24, 2006 3.840 3.857 3.770 3.802 23,808,864 -0.10(-2.45%)
Apr 21, 2006 3.814 3.915 3.796 3.897 26,987,040 +0.10(+2.74%)
Apr 20, 2006 3.839 3.877 3.733 3.794 35,466,856 -0.06(-1.51%)
Apr 19, 2006 3.762 3.857 3.756 3.852 43,695,128 +0.09(+2.39%)
Apr 18, 2006 3.603 3.774 3.603 3.762 56,504,872 +0.21(+6.04%)
Apr 17, 2006 3.540 3.559 3.506 3.548 19,946,276 +0.07(+1.98%)
Apr 13, 2006 3.482 3.497 3.433 3.479 12,789,316 -0.00(-0.09%)
Apr 12, 2006 3.508 3.520 3.451 3.482 14,010,021 -0.00(-0.07%)
Apr 11, 2006 3.544 3.560 3.465 3.484 20,681,764 +0.00(+0.05%)
Apr 10, 2006 3.517 3.559 3.474 3.483 20,612,812 -0.03(-0.90%)
Apr 07, 2006 3.530 3.549 3.467 3.514 21,322,762 -0.06(-1.60%)
Apr 06, 2006 3.543 3.575 3.505 3.572 19,979,476 +0.04(+1.22%)
Apr 05, 2006 3.444 3.534 3.444 3.529 23,663,298 +0.07(+1.89%)
Apr 04, 2006 3.492 3.523 3.450 3.463 34,842,460 -0.04(-1.07%)
Apr 03, 2006 3.413 3.524 3.407 3.501 44,263,344 +0.11(+3.15%)
Mar 31, 2006 3.378 3.413 3.335 3.394 17,340,146 +0.01(+0.36%)
Mar 30, 2006 3.384 3.420 3.362 3.382 23,128,282 +0.05(+1.46%)
Mar 29, 2006 3.260 3.338 3.254 3.333 30,561,050 +0.10(+2.94%)
Mar 28, 2006 3.259 3.322 3.220 3.238 49,439,848 -0.10(-3.03%)
Mar 27, 2006 3.319 3.347 3.301 3.339 26,363,918 -0.02(-0.56%)
Mar 24, 2006 3.364 3.408 3.340 3.358 20,301,252 +0.02(+0.53%)
Mar 23, 2006 3.371 3.399 3.313 3.340 23,433,458 +0.01(+0.22%)
Mar 22, 2006 3.352 3.418 3.311 3.333 40,181,128 -0.05(-1.48%)
Mar 21, 2006 3.442 3.453 3.360 3.383 28,003,444 -0.05(-1.55%)
Mar 20, 2006 3.483 3.522 3.420 3.436 27,070,038 -0.03(-0.72%)
Mar 17, 2006 3.537 3.547 3.456 3.461 19,323,154 -0.08(-2.20%)
Mar 16, 2006 3.548 3.569 3.485 3.539 28,279,252 -0.01(-0.17%)
Mar 15, 2006 3.505 3.563 3.478 3.545 29,480,804 +0.09(+2.47%)
Mar 14, 2006 3.363 3.483 3.338 3.460 26,008,944 +0.12(+3.59%)
Mar 13, 2006 3.368 3.402 3.299 3.340 26,028,096 +0.03(+0.78%)
Mar 10, 2006 3.270 3.337 3.242 3.314 22,687,756 +0.05(+1.57%)
Mar 09, 2006 3.397 3.399 3.240 3.263 33,356,160 -0.09(-2.67%)
Mar 08, 2006 3.321 3.362 3.187 3.352 46,694,536 -0.02(-0.51%)
Mar 07, 2006 3.418 3.427 3.319 3.370 46,127,600 -0.15(-4.29%)
Mar 06, 2006 3.633 3.648 3.507 3.521 27,746,788 -0.11(-3.15%)
Mar 03, 2006 3.591 3.670 3.588 3.635 17,780,674 +0.00(+0.11%)
Mar 02, 2006 3.632 3.656 3.568 3.631 23,951,876 +0.02(+0.57%)
Mar 01, 2006 3.462 3.619 3.458 3.610 26,699,740 +0.18(+5.32%)
Feb 28, 2006 3.469 3.462 3.388 3.428 24,592,874 -0.04(-1.19%)
Feb 27, 2006 3.585 3.600 3.456 3.469 19,490,428 -0.12(-3.23%)
Feb 24, 2006 3.556 3.615 3.555 3.585 24,121,702 +0.07(+2.13%)
Feb 23, 2006 3.485 3.552 3.440 3.510 26,186,430 +0.04(+1.06%)
Feb 22, 2006 3.524 3.538 3.459 3.473 35,455,364 -0.05(-1.50%)
Feb 21, 2006 3.687 3.695 3.518 3.526 37,815,056 -0.05(-1.27%)
Feb 17, 2006 3.606 3.606 3.505 3.572 34,209,120 +0.05(+1.37%)
Feb 16, 2006 3.368 3.528 3.353 3.523 40,888,524 +0.21(+6.30%)
Feb 15, 2006 3.338 3.389 3.294 3.315 36,064,440 +0.02(+0.57%)
Feb 14, 2006 3.254 3.313 3.219 3.296 31,439,550 +0.04(+1.28%)
Feb 13, 2006 3.299 3.339 3.235 3.254 23,201,066 -0.04(-1.18%)
Feb 10, 2006 3.427 3.443 3.268 3.293 37,061,692 -0.07(-2.21%)
Feb 09, 2006 3.391 3.456 3.358 3.368 26,113,648 -0.01(-0.36%)
Feb 08, 2006 3.368 3.442 3.357 3.380 28,275,420 -0.03(-0.79%)
Feb 07, 2006 3.534 3.536 3.394 3.407 24,984,878 -0.18(-4.98%)
Feb 06, 2006 3.555 3.610 3.540 3.585 20,430,218 +0.11(+3.17%)
Feb 03, 2006 3.407 3.514 3.373 3.475 27,034,284 -0.01(-0.28%)
Feb 02, 2006 3.619 3.629 3.415 3.485 34,303,612 -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.