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 (%)
Oct 31, 2006 3.379 3.432 3.338 3.417 30,255,480 +0.06(+1.88%)
Oct 30, 2006 3.400 3.405 3.338 3.354 22,918,222 -0.07(-2.12%)
Oct 27, 2006 3.432 3.495 3.421 3.427 21,110,528 -0.03(-0.96%)
Oct 26, 2006 3.490 3.519 3.430 3.460 33,460,498 -0.01(-0.27%)
Oct 25, 2006 3.377 3.479 3.350 3.469 57,083,876 +0.12(+3.62%)
Oct 24, 2006 3.273 3.359 3.267 3.348 39,674,444 +0.08(+2.45%)
Oct 23, 2006 3.227 3.285 3.205 3.268 37,475,864 -0.03(-0.86%)
Oct 20, 2006 3.311 3.327 3.263 3.297 20,931,318 -0.03(-0.88%)
Oct 19, 2006 3.232 3.335 3.232 3.326 28,672,450 +0.06(+1.89%)
Oct 18, 2006 3.330 3.334 3.253 3.264 32,606,000 -0.02(-0.46%)
Oct 17, 2006 3.329 3.338 3.267 3.279 31,899,546 -0.08(-2.45%)
Oct 16, 2006 3.292 3.377 3.292 3.362 32,568,340 +0.05(+1.50%)
Oct 13, 2006 3.272 3.327 3.266 3.312 43,578,124 +0.05(+1.64%)
Oct 12, 2006 3.205 3.268 3.200 3.258 32,393,026 +0.07(+2.21%)
Oct 11, 2006 3.176 3.203 3.146 3.188 31,619,042 -0.00(-0.06%)
Oct 10, 2006 3.173 3.218 3.166 3.190 28,543,886 +0.03(+0.97%)
Oct 09, 2006 3.165 3.239 3.150 3.159 41,196,436 +0.02(+0.69%)
Oct 06, 2006 3.099 3.139 3.068 3.138 38,055,052 +0.01(+0.30%)
Oct 05, 2006 3.173 3.188 3.082 3.128 50,843,960 +0.02(+0.54%)
Oct 04, 2006 3.031 3.113 2.974 3.111 73,388,176 +0.09(+2.93%)
Oct 03, 2006 3.144 3.153 3.004 3.023 61,660,248 -0.17(-5.19%)
Oct 02, 2006 3.248 3.273 3.179 3.188 32,911,178 -0.04(-1.22%)
Sep 29, 2006 3.167 3.240 3.167 3.228 30,726,882 +0.02(+0.50%)
Sep 28, 2006 3.182 3.242 3.150 3.211 56,521,568 +0.07(+2.09%)
Sep 27, 2006 3.061 3.148 3.023 3.146 54,742,448 +0.10(+3.35%)
Sep 26, 2006 2.992 3.071 2.972 3.044 47,870,096 +0.09(+2.90%)
Sep 25, 2006 2.907 2.962 2.841 2.958 57,238,412 +0.01(+0.20%)
Sep 22, 2006 2.976 2.981 2.918 2.952 31,500,866 -0.01(-0.43%)
Sep 21, 2006 2.969 3.029 2.930 2.965 60,090,204 -0.00(-0.14%)
Sep 20, 2006 3.073 3.111 2.952 2.969 57,296,852 -0.12(-3.84%)
Sep 19, 2006 3.166 3.176 3.067 3.087 36,356,444 -0.09(-2.69%)
Sep 18, 2006 3.115 3.186 3.079 3.173 35,821,408 +0.12(+3.99%)
Sep 15, 2006 3.100 3.109 3.012 3.051 51,290,688 -0.04(-1.22%)
Sep 14, 2006 3.191 3.193 3.073 3.089 44,653,392 -0.08(-2.62%)
Sep 13, 2006 3.097 3.210 3.065 3.172 40,027,672 +0.11(+3.44%)
Sep 12, 2006 3.119 3.135 3.043 3.067 33,894,240 -0.01(-0.24%)
Sep 11, 2006 3.159 3.171 3.044 3.074 68,739,080 -0.15(-4.67%)
Sep 08, 2006 3.288 3.303 3.208 3.225 28,498,434 -0.08(-2.50%)
Sep 07, 2006 3.311 3.340 3.278 3.307 24,573,974 -0.02(-0.56%)
Sep 06, 2006 3.447 3.475 3.308 3.326 39,601,720 -0.16(-4.52%)
Sep 05, 2006 3.494 3.510 3.465 3.483 22,074,112 -0.01(-0.23%)
Sep 01, 2006 3.452 3.511 3.425 3.491 17,578,254 +0.04(+1.14%)
Aug 31, 2006 3.473 3.474 3.420 3.452 18,054,852 +0.01(+0.18%)
Aug 30, 2006 3.459 3.478 3.391 3.446 20,905,344 -0.01(-0.33%)
Aug 29, 2006 3.479 3.495 3.419 3.457 22,065,022 -0.01(-0.24%)
Aug 28, 2006 3.459 3.482 3.447 3.466 18,122,380 -0.03(-0.79%)
Aug 25, 2006 3.469 3.512 3.450 3.494 21,497,520 +0.03(+0.72%)
Aug 24, 2006 3.435 3.484 3.377 3.469 29,780,182 +0.03(+0.85%)
Aug 23, 2006 3.530 3.576 3.437 3.439 28,959,448 -0.13(-3.54%)
Aug 22, 2006 3.567 3.592 3.537 3.566 18,818,446 -0.00(-0.03%)
Aug 21, 2006 3.541 3.596 3.492 3.567 13,531,724 +0.00(+0.08%)
Aug 18, 2006 3.515 3.568 3.487 3.564 20,484,588 +0.03(+0.86%)
Aug 17, 2006 3.581 3.586 3.497 3.534 37,905,708 -0.06(-1.73%)
Aug 16, 2006 3.642 3.649 3.590 3.596 24,602,544 +0.00(+0.12%)
Aug 15, 2006 3.571 3.640 3.554 3.592 25,073,946 +0.06(+1.57%)
Aug 14, 2006 3.589 3.607 3.529 3.536 26,293,360 -0.09(-2.56%)
Aug 11, 2006 3.668 3.670 3.601 3.629 18,439,246 -0.03(-0.72%)
Aug 10, 2006 3.638 3.656 3.583 3.655 21,905,290 +0.01(+0.34%)
Aug 09, 2006 3.679 3.710 3.635 3.643 28,510,122 -0.00(-0.07%)
Aug 08, 2006 3.635 3.685 3.624 3.646 18,788,578 +0.01(+0.31%)
Aug 07, 2006 3.629 3.675 3.595 3.635 16,382,217 +0.03(+0.79%)
Aug 04, 2006 3.673 3.695 3.576 3.606 26,851,772 -0.03(-0.84%)
Aug 03, 2006 3.572 3.658 3.563 3.637 24,602,544 +0.02(+0.46%)
Aug 02, 2006 3.566 3.625 3.565 3.620 33,603,348 +0.08(+2.33%)
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.