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 (%)
Feb 28, 2006 3.614 3.606 3.529 3.571 23,608,670 -0.04(-1.18%)
Feb 27, 2006 3.734 3.750 3.600 3.614 18,710,422 -0.12(-3.23%)
Feb 24, 2006 3.704 3.765 3.703 3.734 23,156,354 +0.08(+2.13%)
Feb 23, 2006 3.630 3.700 3.583 3.656 25,138,452 +0.04(+1.06%)
Feb 22, 2006 3.671 3.686 3.603 3.618 34,036,444 -0.06(-1.50%)
Feb 21, 2006 3.841 3.849 3.665 3.673 36,301,700 -0.05(-1.27%)
Feb 17, 2006 3.757 3.757 3.651 3.720 32,840,076 +0.05(+1.37%)
Feb 16, 2006 3.508 3.675 3.492 3.670 39,252,172 +0.22(+6.30%)
Feb 15, 2006 3.477 3.530 3.431 3.453 34,621,148 +0.02(+0.57%)
Feb 14, 2006 3.390 3.451 3.353 3.433 30,181,344 +0.04(+1.28%)
Feb 13, 2006 3.436 3.479 3.370 3.390 22,272,562 -0.04(-1.18%)
Feb 10, 2006 3.570 3.587 3.404 3.430 35,578,488 -0.08(-2.21%)
Feb 09, 2006 3.532 3.600 3.498 3.508 25,068,584 -0.01(-0.36%)
Feb 08, 2006 3.508 3.586 3.497 3.521 27,143,842 -0.03(-0.79%)
Feb 07, 2006 3.681 3.683 3.536 3.549 23,984,986 -0.19(-4.98%)
Feb 06, 2006 3.703 3.761 3.687 3.735 19,612,602 +0.11(+3.17%)
Feb 03, 2006 3.549 3.660 3.513 3.620 25,952,376 -0.01(-0.28%)
Feb 02, 2006 3.769 3.780 3.558 3.630 32,930,784 -0.11(-2.89%)
Feb 01, 2006 3.810 3.826 3.713 3.738 25,460,836 -0.12(-3.02%)
Jan 31, 2006 3.749 3.874 3.735 3.855 23,959,246 +0.08(+2.16%)
Jan 30, 2006 3.653 3.775 3.652 3.773 25,007,294 +0.10(+2.72%)
Jan 27, 2006 3.749 3.782 3.643 3.673 25,156,840 -0.02(-0.42%)
Jan 26, 2006 3.614 3.696 3.581 3.689 31,442,678 +0.14(+4.04%)
Jan 25, 2006 3.661 3.694 3.508 3.545 31,929,316 -0.13(-3.60%)
Jan 24, 2006 3.675 3.702 3.641 3.678 33,162,458 +0.06(+1.74%)
Jan 23, 2006 3.537 3.620 3.501 3.615 23,826,860 +0.11(+3.12%)
Jan 20, 2006 3.504 3.533 3.478 3.506 28,738,592 +0.05(+1.42%)
Jan 19, 2006 3.386 3.471 3.386 3.457 28,374,532 +0.10(+2.93%)
Jan 18, 2006 3.349 3.377 3.313 3.359 25,063,680 -0.03(-0.77%)
Jan 17, 2006 3.492 3.527 3.368 3.385 27,349,774 -0.03(-0.88%)
Jan 13, 2006 3.386 3.418 3.377 3.415 23,711,636 -0.01(-0.15%)
Jan 12, 2006 3.455 3.490 3.388 3.420 47,521,336 +0.06(+1.70%)
Jan 11, 2006 3.314 3.385 3.298 3.363 29,107,554 +0.10(+3.06%)
Jan 10, 2006 3.223 3.277 3.213 3.263 21,233,094 -0.02(-0.71%)
Jan 09, 2006 3.243 3.296 3.227 3.286 27,053,134 +0.09(+2.90%)
Jan 06, 2006 3.133 3.228 3.124 3.194 27,799,638 +0.10(+3.07%)
Jan 05, 2006 3.101 3.125 3.062 3.099 20,306,398 -0.00(-0.14%)
Jan 04, 2006 3.057 3.117 3.041 3.103 21,272,318 +0.06(+1.82%)
Jan 03, 2006 2.965 3.050 2.964 3.048 29,007,038 +0.14(+4.84%)
Dec 30, 2005 2.890 2.916 2.839 2.907 10,447,388 +0.02(+0.64%)
Dec 29, 2005 2.855 2.908 2.846 2.889 15,241,444 +0.07(+2.58%)
Dec 28, 2005 2.835 2.847 2.812 2.816 18,924,936 +0.01(+0.39%)
Dec 27, 2005 2.831 2.831 2.776 2.805 12,469,938 -0.06(-1.97%)
Dec 23, 2005 2.846 2.865 2.810 2.861 11,088,475 +0.02(+0.53%)
Dec 22, 2005 2.894 2.894 2.839 2.846 12,588,839 -0.03(-1.05%)
Dec 21, 2005 2.829 2.888 2.828 2.877 20,680,264 +0.09(+3.27%)
Dec 20, 2005 2.750 2.793 2.750 2.786 16,109,301 +0.05(+1.68%)
Dec 19, 2005 2.766 2.807 2.722 2.739 20,151,948 -0.08(-2.89%)
Dec 16, 2005 2.836 2.861 2.809 2.821 15,410,602 -0.04(-1.57%)
Dec 15, 2005 2.896 2.896 2.823 2.866 18,247,074 -0.05(-1.83%)
Dec 14, 2005 2.931 2.931 2.883 2.919 13,529,018 +0.02(+0.56%)
Dec 13, 2005 2.878 2.934 2.870 2.903 13,504,502 +0.00(+0.00%)
Dec 12, 2005 2.937 2.946 2.870 2.903 16,523,617 +0.00(+0.06%)
Dec 09, 2005 2.900 2.910 2.876 2.901 14,922,739 -0.02(-0.79%)
Dec 08, 2005 2.914 2.971 2.897 2.925 16,570,197 -0.00(-0.11%)
Dec 07, 2005 3.004 3.016 2.919 2.928 17,422,120 -0.07(-2.21%)
Dec 06, 2005 2.955 3.005 2.912 2.994 23,505,704 +0.05(+1.77%)
Dec 05, 2005 2.947 2.980 2.921 2.942 24,296,336 +0.00(+0.17%)
Dec 02, 2005 2.898 2.954 2.881 2.937 34,824,628 +0.08(+2.62%)
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.