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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
Jul 03, 2006 3.503 3.524 3.481 3.509 24,589,044 +0.01(+0.34%)
Jun 30, 2006 3.507 3.524 3.442 3.497 36,820,360 +0.06(+1.62%)
Jun 29, 2006 3.293 3.442 3.292 3.442 60,813,096 +0.19(+5.93%)
Jun 28, 2006 3.213 3.262 3.198 3.249 36,234,268 +0.08(+2.61%)
Jun 27, 2006 3.258 3.278 3.154 3.166 32,973,094 -0.04(-1.33%)
Jun 26, 2006 3.209 3.242 3.172 3.209 30,535,514 +0.00(+0.01%)
Jun 23, 2006 3.070 3.271 3.063 3.209 49,985,080 +0.08(+2.67%)
Jun 22, 2006 3.137 3.151 3.071 3.125 29,190,950 +0.00(+0.04%)
Jun 21, 2006 3.003 3.152 2.993 3.124 44,728,128 +0.12(+3.93%)
Jun 20, 2006 3.018 3.082 2.987 3.006 47,680,296 +0.01(+0.30%)
Jun 19, 2006 3.088 3.096 2.967 2.997 46,754,552 -0.10(-3.21%)
Jun 16, 2006 3.097 3.118 2.989 3.096 49,138,504 +0.02(+0.76%)
Jun 15, 2006 2.935 3.109 2.931 3.073 68,737,464 +0.21(+7.35%)
Jun 14, 2006 2.785 2.877 2.758 2.862 64,974,476 +0.11(+4.16%)
Jun 13, 2006 2.843 2.917 2.702 2.748 108,315,904 -0.15(-5.26%)
Jun 12, 2006 3.054 3.084 2.894 2.901 58,107,368 -0.18(-5.88%)
Jun 09, 2006 3.189 3.211 3.059 3.082 61,735,008 -0.08(-2.41%)
Jun 08, 2006 3.139 3.178 2.964 3.158 92,957,488 -0.05(-1.41%)
Jun 07, 2006 3.302 3.332 3.187 3.203 43,761,524 -0.14(-4.14%)
Jun 06, 2006 3.361 3.371 3.244 3.341 49,259,808 -0.02(-0.72%)
Jun 05, 2006 3.513 3.523 3.358 3.366 34,654,756 -0.13(-3.77%)
Jun 02, 2006 3.534 3.546 3.429 3.498 30,780,676 +0.04(+1.20%)
Jun 01, 2006 3.391 3.473 3.344 3.456 36,538,168 +0.06(+1.62%)
May 31, 2006 3.424 3.458 3.365 3.401 50,472,852 +0.04(+1.32%)
May 30, 2006 3.476 3.495 3.342 3.357 50,794,628 -0.19(-5.44%)
May 26, 2006 3.479 3.577 3.417 3.550 57,494,460 +0.18(+5.41%)
May 25, 2006 3.308 3.378 3.243 3.368 67,036,648 +0.14(+4.38%)
May 24, 2006 3.276 3.326 3.137 3.226 60,212,956 -0.10(-2.96%)
May 23, 2006 3.446 3.522 3.319 3.324 64,600,348 -0.00(-0.01%)
May 22, 2006 3.289 3.373 3.201 3.325 77,316,880 -0.19(-5.39%)
May 19, 2006 3.567 3.592 3.422 3.514 69,511,256 -0.05(-1.48%)
May 18, 2006 3.673 3.700 3.514 3.567 51,103,636 -0.09(-2.49%)
May 17, 2006 3.790 3.835 3.600 3.659 44,302,924 -0.21(-5.37%)
May 16, 2006 3.914 3.915 3.783 3.866 33,887,344 +0.06(+1.49%)
May 15, 2006 3.798 3.893 3.708 3.809 48,643,068 -0.13(-3.34%)
May 12, 2006 4.004 4.017 3.901 3.941 33,653,676 -0.13(-3.22%)
May 11, 2006 4.207 4.207 4.047 4.072 39,291,136 -0.11(-2.69%)
May 10, 2006 4.187 4.190 4.112 4.184 30,942,840 -0.00(-0.06%)
May 09, 2006 4.135 4.196 4.106 4.187 30,308,226 +0.08(+1.99%)
May 08, 2006 4.102 4.111 4.059 4.105 29,994,112 -0.01(-0.35%)
May 05, 2006 3.997 4.144 3.997 4.119 35,911,212 +0.15(+3.82%)
May 04, 2006 3.956 4.022 3.920 3.968 40,001,088 -0.01(-0.24%)
May 03, 2006 3.963 3.977 3.883 3.977 26,102,156 -0.02(-0.59%)
May 02, 2006 3.822 4.001 3.818 4.001 38,315,596 +0.09(+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.