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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 3.522 3.558 3.478 3.538 16,631,446 +0.01(+0.36%)
Mar 30, 2006 3.528 3.566 3.506 3.526 22,183,018 +0.05(+1.46%)
Mar 29, 2006 3.399 3.480 3.392 3.475 29,312,004 +0.10(+2.94%)
Mar 28, 2006 3.398 3.463 3.358 3.376 47,419,216 -0.11(-3.03%)
Mar 27, 2006 3.460 3.489 3.442 3.481 25,286,412 -0.02(-0.56%)
Mar 24, 2006 3.507 3.553 3.482 3.501 19,471,528 +0.02(+0.53%)
Mar 23, 2006 3.515 3.544 3.454 3.482 22,475,722 +0.01(+0.22%)
Mar 22, 2006 3.495 3.564 3.452 3.475 38,538,904 -0.05(-1.48%)
Mar 21, 2006 3.589 3.600 3.503 3.527 26,858,928 -0.06(-1.55%)
Mar 20, 2006 3.631 3.672 3.565 3.583 25,963,672 -0.03(-0.72%)
Mar 17, 2006 3.688 3.698 3.603 3.609 18,533,408 -0.08(-2.20%)
Mar 16, 2006 3.700 3.721 3.634 3.690 27,123,464 -0.01(-0.17%)
Mar 15, 2006 3.654 3.714 3.626 3.696 28,275,908 +0.09(+2.47%)
Mar 14, 2006 3.506 3.631 3.480 3.607 24,945,944 +0.12(+3.59%)
Mar 13, 2006 3.511 3.547 3.439 3.482 24,964,314 +0.03(+0.78%)
Mar 10, 2006 3.409 3.480 3.380 3.455 21,760,496 +0.05(+1.57%)
Mar 09, 2006 3.542 3.544 3.378 3.402 31,992,876 -0.09(-2.67%)
Mar 08, 2006 3.462 3.505 3.322 3.495 44,786,108 -0.02(-0.51%)
Mar 07, 2006 3.564 3.573 3.460 3.513 44,242,340 -0.16(-4.29%)
Mar 06, 2006 3.788 3.803 3.656 3.671 26,612,762 -0.12(-3.15%)
Mar 03, 2006 3.744 3.826 3.741 3.790 17,053,968 +0.00(+0.11%)
Mar 02, 2006 3.787 3.812 3.720 3.786 22,972,950 +0.02(+0.57%)
Mar 01, 2006 3.609 3.774 3.605 3.764 25,608,508 +0.19(+5.32%)
Feb 28, 2006 3.617 3.609 3.532 3.574 23,587,750 -0.04(-1.19%)
Feb 27, 2006 3.738 3.754 3.603 3.617 18,693,844 -0.12(-3.23%)
Feb 24, 2006 3.707 3.769 3.706 3.738 23,135,836 +0.08(+2.13%)
Feb 23, 2006 3.634 3.703 3.586 3.660 25,116,178 +0.04(+1.06%)
Feb 22, 2006 3.674 3.689 3.606 3.621 34,006,284 -0.06(-1.50%)
Feb 21, 2006 3.844 3.852 3.668 3.676 36,269,532 -0.05(-1.27%)
Feb 17, 2006 3.760 3.760 3.654 3.724 32,810,976 +0.05(+1.37%)
Feb 16, 2006 3.511 3.678 3.496 3.674 39,217,392 +0.22(+6.30%)
Feb 15, 2006 3.480 3.533 3.434 3.456 34,590,468 +0.02(+0.57%)
Feb 14, 2006 3.393 3.454 3.356 3.436 30,154,600 +0.04(+1.28%)
Feb 13, 2006 3.439 3.482 3.373 3.393 22,252,826 -0.04(-1.18%)
Feb 10, 2006 3.573 3.590 3.407 3.433 35,546,960 -0.08(-2.21%)
Feb 09, 2006 3.536 3.603 3.501 3.511 25,046,370 -0.01(-0.36%)
Feb 08, 2006 3.511 3.589 3.500 3.524 27,119,790 -0.03(-0.79%)
Feb 07, 2006 3.685 3.686 3.539 3.552 23,963,734 -0.19(-4.98%)
Feb 06, 2006 3.707 3.764 3.691 3.738 19,595,224 +0.11(+3.17%)
Feb 03, 2006 3.552 3.664 3.516 3.623 25,929,380 -0.01(-0.28%)
Feb 02, 2006 3.773 3.784 3.561 3.634 32,901,604 -0.11(-2.89%)
Feb 01, 2006 3.813 3.829 3.716 3.742 25,438,274 -0.12(-3.02%)
Jan 31, 2006 3.752 3.877 3.738 3.858 23,938,014 +0.08(+2.16%)
Jan 30, 2006 3.656 3.778 3.656 3.776 24,985,134 +0.10(+2.72%)
Jan 27, 2006 3.752 3.785 3.647 3.676 25,134,548 -0.02(-0.42%)
Jan 26, 2006 3.617 3.699 3.584 3.692 31,414,818 +0.14(+4.04%)
Jan 25, 2006 3.664 3.697 3.511 3.549 31,901,024 -0.13(-3.60%)
Jan 24, 2006 3.678 3.705 3.645 3.681 33,133,074 +0.06(+1.74%)
Jan 23, 2006 3.540 3.623 3.504 3.618 23,805,748 +0.11(+3.12%)
Jan 20, 2006 3.507 3.536 3.481 3.509 28,713,126 +0.05(+1.42%)
Jan 19, 2006 3.389 3.474 3.389 3.460 28,349,390 +0.10(+2.93%)
Jan 18, 2006 3.352 3.380 3.316 3.362 25,041,470 -0.03(-0.77%)
Jan 17, 2006 3.495 3.530 3.371 3.388 27,325,540 -0.03(-0.88%)
Jan 13, 2006 3.389 3.421 3.380 3.418 23,690,626 -0.01(-0.15%)
Jan 12, 2006 3.458 3.493 3.391 3.423 47,479,228 +0.06(+1.70%)
Jan 11, 2006 3.317 3.388 3.301 3.366 29,081,762 +0.10(+3.06%)
Jan 10, 2006 3.226 3.280 3.216 3.266 21,214,278 -0.02(-0.71%)
Jan 09, 2006 3.246 3.299 3.229 3.289 27,029,162 +0.09(+2.90%)
Jan 06, 2006 3.135 3.231 3.126 3.197 27,775,004 +0.10(+3.07%)
Jan 05, 2006 3.104 3.128 3.064 3.102 20,288,404 -0.00(-0.14%)
Jan 04, 2006 3.060 3.120 3.044 3.106 21,253,470 +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.