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 )

15.69 +0.04 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Mar 31, 2006 3.610 3.647 3.565 3.627 16,224,834 +0.01(+0.36%)
Mar 30, 2006 3.616 3.655 3.594 3.614 21,640,678 +0.05(+1.46%)
Mar 29, 2006 3.484 3.568 3.477 3.562 28,595,374 +0.10(+2.94%)
Mar 28, 2006 3.483 3.550 3.442 3.461 46,259,892 -0.11(-3.03%)
Mar 27, 2006 3.547 3.577 3.528 3.568 24,668,200 -0.02(-0.56%)
Mar 24, 2006 3.595 3.642 3.570 3.589 18,995,482 +0.02(+0.53%)
Mar 23, 2006 3.603 3.633 3.540 3.570 21,926,226 +0.01(+0.22%)
Mar 22, 2006 3.582 3.653 3.538 3.562 37,596,692 -0.05(-1.48%)
Mar 21, 2006 3.679 3.690 3.591 3.615 26,202,270 -0.06(-1.55%)
Mar 20, 2006 3.723 3.764 3.655 3.672 25,328,902 -0.03(-0.72%)
Mar 17, 2006 3.780 3.790 3.693 3.699 18,080,296 -0.08(-2.20%)
Mar 16, 2006 3.792 3.815 3.725 3.782 26,460,338 -0.01(-0.17%)
Mar 15, 2006 3.746 3.807 3.717 3.789 27,584,608 +0.09(+2.47%)
Mar 14, 2006 3.594 3.723 3.568 3.697 24,336,056 +0.13(+3.59%)
Mar 13, 2006 3.599 3.635 3.525 3.569 24,353,978 +0.03(+0.78%)
Mar 10, 2006 3.494 3.567 3.465 3.542 21,228,486 +0.05(+1.57%)
Mar 09, 2006 3.630 3.633 3.463 3.487 31,210,702 -0.10(-2.68%)
Mar 08, 2006 3.549 3.593 3.406 3.583 43,691,160 -0.02(-0.51%)
Mar 07, 2006 3.653 3.662 3.547 3.601 43,160,688 -0.16(-4.29%)
Mar 06, 2006 3.883 3.899 3.748 3.763 25,962,124 -0.12(-3.15%)
Mar 03, 2006 3.838 3.922 3.835 3.885 16,637,026 +0.00(+0.11%)
Mar 02, 2006 3.882 3.907 3.813 3.881 22,411,298 +0.02(+0.57%)
Mar 01, 2006 3.699 3.868 3.696 3.859 24,982,420 +0.20(+5.32%)
Feb 28, 2006 3.707 3.700 3.621 3.663 23,011,068 -0.04(-1.19%)
Feb 27, 2006 3.831 3.848 3.693 3.707 18,236,808 -0.12(-3.23%)
Feb 24, 2006 3.800 3.863 3.799 3.831 22,570,202 +0.08(+2.13%)
Feb 23, 2006 3.725 3.796 3.676 3.751 24,502,128 +0.04(+1.06%)
Feb 22, 2006 3.766 3.782 3.697 3.712 33,174,886 -0.06(-1.50%)
Feb 21, 2006 3.941 3.948 3.760 3.769 35,382,804 -0.05(-1.27%)
Feb 17, 2006 3.854 3.854 3.746 3.817 32,008,802 +0.05(+1.37%)
Feb 16, 2006 3.599 3.771 3.583 3.766 38,258,588 +0.22(+6.30%)
Feb 15, 2006 3.568 3.622 3.520 3.543 33,744,788 +0.02(+0.57%)
Feb 14, 2006 3.478 3.540 3.440 3.522 29,417,368 +0.04(+1.28%)
Feb 13, 2006 3.525 3.569 3.457 3.478 21,708,780 -0.04(-1.18%)
Feb 10, 2006 3.662 3.680 3.492 3.520 34,677,896 -0.08(-2.21%)
Feb 09, 2006 3.624 3.693 3.589 3.599 24,434,026 -0.01(-0.36%)
Feb 08, 2006 3.599 3.679 3.588 3.612 26,456,754 -0.03(-0.79%)
Feb 07, 2006 3.777 3.779 3.628 3.641 23,377,858 -0.19(-4.98%)
Feb 06, 2006 3.800 3.859 3.783 3.832 19,116,152 +0.12(+3.17%)
Feb 03, 2006 3.641 3.756 3.604 3.714 25,295,448 -0.01(-0.28%)
Feb 02, 2006 3.867 3.879 3.650 3.725 32,097,214 -0.11(-2.89%)
Feb 01, 2006 3.909 3.925 3.809 3.836 24,816,350 -0.12(-3.02%)
Jan 31, 2006 3.846 3.974 3.832 3.955 23,352,770 +0.08(+2.16%)
Jan 30, 2006 3.748 3.873 3.747 3.871 24,374,288 +0.10(+2.72%)
Jan 27, 2006 3.846 3.880 3.738 3.769 24,520,050 -0.02(-0.42%)
Jan 26, 2006 3.708 3.792 3.674 3.784 30,646,776 +0.15(+4.04%)
Jan 25, 2006 3.756 3.789 3.599 3.638 31,121,096 -0.14(-3.60%)
Jan 24, 2006 3.771 3.798 3.736 3.774 32,323,024 +0.06(+1.74%)
Jan 23, 2006 3.628 3.714 3.592 3.709 23,223,734 +0.11(+3.12%)
Jan 20, 2006 3.595 3.625 3.568 3.597 28,011,136 +0.05(+1.42%)
Jan 19, 2006 3.474 3.561 3.474 3.547 27,656,292 +0.10(+2.93%)
Jan 18, 2006 3.436 3.464 3.399 3.446 24,429,248 -0.03(-0.77%)
Jan 17, 2006 3.582 3.618 3.455 3.473 26,657,474 -0.03(-0.88%)
Jan 13, 2006 3.474 3.507 3.465 3.504 23,111,428 -0.01(-0.16%)
Jan 12, 2006 3.545 3.580 3.476 3.509 46,318,436 +0.06(+1.70%)
Jan 11, 2006 3.400 3.473 3.384 3.450 28,370,758 +0.10(+3.06%)
Jan 10, 2006 3.307 3.363 3.296 3.348 20,695,624 -0.02(-0.71%)
Jan 09, 2006 3.327 3.381 3.310 3.372 26,368,342 +0.10(+2.90%)
Jan 06, 2006 3.214 3.312 3.205 3.277 27,095,950 +0.10(+3.07%)
Jan 05, 2006 3.181 3.207 3.141 3.179 19,792,386 -0.00(-0.14%)
Jan 04, 2006 3.136 3.198 3.120 3.184 20,733,856 +0.06(+1.82%)
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.