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 )

16.97 -0.36 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2006 3.814 3.871 3.810 3.840 27,522,610 +0.01(+0.22%)
Nov 29, 2006 3.724 3.840 3.723 3.832 44,068,292 +0.14(+3.68%)
Nov 28, 2006 3.638 3.706 3.632 3.696 23,842,796 +0.06(+1.72%)
Nov 27, 2006 3.704 3.715 3.602 3.634 24,144,340 -0.06(-1.57%)
Nov 24, 2006 3.689 3.727 3.680 3.692 7,957,813 -0.03(-0.75%)
Nov 22, 2006 3.716 3.744 3.651 3.719 20,113,950 -0.00(-0.01%)
Nov 21, 2006 3.641 3.727 3.632 3.720 24,619,944 +0.10(+2.73%)
Nov 20, 2006 3.632 3.645 3.593 3.621 15,576,084 -0.02(-0.59%)
Nov 17, 2006 3.588 3.649 3.557 3.643 33,304,650 +0.00(+0.07%)
Nov 16, 2006 3.749 3.751 3.629 3.640 31,566,484 -0.09(-2.46%)
Nov 15, 2006 3.708 3.768 3.681 3.732 25,238,968 +0.02(+0.67%)
Nov 14, 2006 3.720 3.729 3.671 3.707 25,551,544 +0.06(+1.61%)
Nov 13, 2006 3.708 3.712 3.637 3.648 38,378,184 -0.14(-3.70%)
Nov 10, 2006 3.789 3.815 3.746 3.789 23,956,794 +0.02(+0.66%)
Nov 09, 2006 3.791 3.831 3.728 3.764 27,409,838 +0.01(+0.34%)
Nov 08, 2006 3.612 3.768 3.612 3.751 29,049,942 +0.08(+2.05%)
Nov 07, 2006 3.702 3.711 3.650 3.676 25,279,418 -0.01(-0.27%)
Nov 06, 2006 3.652 3.717 3.624 3.685 27,612,092 +0.06(+1.59%)
Nov 03, 2006 3.593 3.650 3.570 3.628 24,374,788 +0.08(+2.25%)
Nov 02, 2006 3.559 3.574 3.497 3.548 18,232,366 -0.01(-0.31%)
Nov 01, 2006 3.579 3.613 3.539 3.559 29,806,252 -0.06(-1.70%)
Oct 31, 2006 3.580 3.636 3.537 3.621 28,558,400 +0.07(+1.88%)
Oct 30, 2006 3.602 3.607 3.537 3.554 21,632,700 -0.08(-2.12%)
Oct 27, 2006 3.636 3.703 3.625 3.631 19,926,404 -0.04(-0.96%)
Oct 26, 2006 3.698 3.728 3.634 3.666 31,583,644 -0.01(-0.27%)
Oct 25, 2006 3.577 3.686 3.550 3.676 53,881,948 +0.13(+3.62%)
Oct 24, 2006 3.467 3.559 3.461 3.547 37,449,040 +0.08(+2.45%)
Oct 23, 2006 3.419 3.480 3.395 3.462 35,373,780 -0.03(-0.86%)
Oct 20, 2006 3.508 3.524 3.457 3.492 19,757,246 -0.03(-0.88%)
Oct 19, 2006 3.424 3.533 3.424 3.523 27,064,166 +0.07(+1.89%)
Oct 18, 2006 3.528 3.532 3.446 3.458 30,777,076 -0.02(-0.46%)
Oct 17, 2006 3.526 3.537 3.461 3.474 30,110,248 -0.09(-2.45%)
Oct 16, 2006 3.488 3.578 3.488 3.561 30,741,528 +0.05(+1.50%)
Oct 13, 2006 3.466 3.525 3.460 3.509 41,133,756 +0.06(+1.64%)
Oct 12, 2006 3.395 3.462 3.390 3.452 30,576,046 +0.07(+2.21%)
Oct 11, 2006 3.365 3.394 3.333 3.377 29,845,478 -0.00(-0.06%)
Oct 10, 2006 3.362 3.409 3.354 3.379 26,942,812 +0.03(+0.97%)
Oct 09, 2006 3.353 3.432 3.337 3.347 38,885,660 +0.02(+0.69%)
Oct 06, 2006 3.283 3.325 3.250 3.324 35,920,480 +0.01(+0.30%)
Oct 05, 2006 3.361 3.377 3.265 3.314 47,992,036 +0.02(+0.54%)
Oct 04, 2006 3.211 3.297 3.151 3.296 69,271,712 +0.09(+2.93%)
Oct 03, 2006 3.331 3.341 3.183 3.202 58,201,624 -0.18(-5.19%)
Oct 02, 2006 3.441 3.467 3.368 3.378 31,065,136 -0.04(-1.22%)
Sep 29, 2006 3.355 3.433 3.355 3.419 29,003,362 +0.02(+0.50%)
Sep 28, 2006 3.371 3.435 3.337 3.402 53,351,180 +0.07(+2.09%)
Sep 27, 2006 3.243 3.335 3.203 3.333 51,671,852 +0.11(+3.35%)
Sep 26, 2006 3.169 3.253 3.149 3.224 45,184,984 +0.09(+2.90%)
Sep 25, 2006 3.080 3.138 3.009 3.134 54,027,816 +0.01(+0.20%)
Sep 22, 2006 3.153 3.158 3.091 3.127 29,733,930 -0.01(-0.43%)
Sep 21, 2006 3.145 3.209 3.105 3.141 56,719,644 -0.00(-0.14%)
Sep 20, 2006 3.255 3.296 3.127 3.145 54,082,976 -0.13(-3.84%)
Sep 19, 2006 3.355 3.365 3.249 3.271 34,317,152 -0.09(-2.69%)
Sep 18, 2006 3.300 3.375 3.262 3.362 33,812,128 +0.13(+3.99%)
Sep 15, 2006 3.284 3.294 3.191 3.233 48,413,708 -0.04(-1.22%)
Sep 14, 2006 3.380 3.383 3.255 3.273 42,148,708 -0.09(-2.62%)
Sep 13, 2006 3.281 3.400 3.247 3.361 37,782,452 +0.11(+3.44%)
Sep 12, 2006 3.304 3.322 3.224 3.249 31,993,058 -0.01(-0.24%)
Sep 11, 2006 3.347 3.359 3.224 3.257 64,883,392 -0.16(-4.67%)
Sep 08, 2006 3.484 3.500 3.399 3.416 26,899,910 -0.09(-2.50%)
Sep 07, 2006 3.508 3.538 3.473 3.504 23,195,580 -0.02(-0.56%)
Sep 06, 2006 3.652 3.681 3.505 3.523 37,380,396 -0.17(-4.52%)
Sep 05, 2006 3.702 3.718 3.671 3.690 20,835,938 -0.01(-0.23%)
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.