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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 3.664 3.719 3.660 3.690 28,647,884 +0.01(+0.22%)
Nov 29, 2006 3.578 3.690 3.576 3.681 45,870,044 +0.13(+3.68%)
Nov 28, 2006 3.495 3.560 3.489 3.551 24,817,618 +0.06(+1.72%)
Nov 27, 2006 3.558 3.569 3.460 3.491 25,131,492 -0.06(-1.57%)
Nov 24, 2006 3.544 3.581 3.536 3.546 8,283,172 -0.03(-0.75%)
Nov 22, 2006 3.570 3.597 3.507 3.573 20,936,316 -0.00(-0.01%)
Nov 21, 2006 3.498 3.581 3.490 3.574 25,626,542 +0.09(+2.73%)
Nov 20, 2006 3.489 3.501 3.452 3.479 16,212,919 -0.02(-0.59%)
Nov 17, 2006 3.447 3.506 3.418 3.499 34,666,324 +0.00(+0.07%)
Nov 16, 2006 3.602 3.604 3.487 3.497 32,857,092 -0.09(-2.46%)
Nov 15, 2006 3.562 3.620 3.536 3.585 26,270,874 +0.02(+0.67%)
Nov 14, 2006 3.574 3.583 3.527 3.561 26,596,230 +0.06(+1.61%)
Nov 13, 2006 3.563 3.566 3.494 3.505 39,947,296 -0.13(-3.70%)
Nov 10, 2006 3.641 3.665 3.599 3.640 24,936,278 +0.02(+0.66%)
Nov 09, 2006 3.643 3.680 3.582 3.616 28,530,500 +0.01(+0.34%)
Nov 08, 2006 3.470 3.620 3.470 3.604 30,237,660 +0.07(+2.05%)
Nov 07, 2006 3.556 3.566 3.507 3.531 26,312,978 -0.01(-0.27%)
Nov 06, 2006 3.509 3.571 3.481 3.541 28,741,024 +0.06(+1.59%)
Nov 03, 2006 3.452 3.507 3.430 3.485 25,371,362 +0.08(+2.25%)
Nov 02, 2006 3.420 3.433 3.359 3.409 18,977,804 -0.01(-0.31%)
Nov 01, 2006 3.439 3.471 3.400 3.419 31,024,894 -0.06(-1.70%)
Oct 31, 2006 3.440 3.494 3.398 3.478 29,726,024 +0.06(+1.88%)
Oct 30, 2006 3.460 3.465 3.398 3.414 22,517,162 -0.07(-2.12%)
Oct 27, 2006 3.494 3.557 3.482 3.488 20,741,104 -0.03(-0.96%)
Oct 26, 2006 3.552 3.582 3.491 3.522 32,874,956 -0.01(-0.27%)
Oct 25, 2006 3.437 3.541 3.410 3.531 56,084,936 +0.12(+3.62%)
Oct 24, 2006 3.331 3.419 3.325 3.408 38,980,160 +0.08(+2.45%)
Oct 23, 2006 3.285 3.343 3.262 3.326 36,820,052 -0.03(-0.86%)
Oct 20, 2006 3.370 3.386 3.322 3.355 20,565,028 -0.03(-0.88%)
Oct 19, 2006 3.289 3.394 3.289 3.385 28,170,696 +0.06(+1.89%)
Oct 18, 2006 3.389 3.394 3.311 3.322 32,035,410 -0.02(-0.46%)
Oct 17, 2006 3.388 3.398 3.325 3.338 31,341,318 -0.08(-2.45%)
Oct 16, 2006 3.351 3.438 3.351 3.421 31,998,410 +0.05(+1.50%)
Oct 13, 2006 3.330 3.386 3.324 3.371 42,815,528 +0.05(+1.64%)
Oct 12, 2006 3.262 3.326 3.257 3.316 31,826,162 +0.07(+2.21%)
Oct 11, 2006 3.233 3.260 3.202 3.245 31,065,722 -0.00(-0.06%)
Oct 10, 2006 3.230 3.275 3.222 3.247 28,044,380 +0.03(+0.98%)
Oct 09, 2006 3.221 3.297 3.206 3.215 40,475,520 +0.02(+0.69%)
Oct 06, 2006 3.154 3.195 3.122 3.193 37,389,104 +0.01(+0.30%)
Oct 05, 2006 3.229 3.245 3.137 3.184 49,954,212 +0.02(+0.54%)
Oct 04, 2006 3.085 3.168 3.027 3.167 72,103,912 +0.09(+2.93%)
Oct 03, 2006 3.200 3.209 3.058 3.077 60,581,220 -0.17(-5.19%)
Oct 02, 2006 3.306 3.331 3.236 3.245 32,335,248 -0.04(-1.22%)
Sep 29, 2006 3.224 3.298 3.223 3.285 30,189,176 +0.02(+0.50%)
Sep 28, 2006 3.238 3.300 3.206 3.269 55,532,468 +0.07(+2.09%)
Sep 27, 2006 3.115 3.204 3.077 3.202 53,784,480 +0.10(+3.35%)
Sep 26, 2006 3.045 3.125 3.025 3.098 47,032,392 +0.09(+2.90%)
Sep 25, 2006 2.959 3.015 2.891 3.010 56,236,768 +0.01(+0.20%)
Sep 22, 2006 3.029 3.034 2.970 3.005 30,949,616 -0.01(-0.43%)
Sep 21, 2006 3.022 3.083 2.983 3.017 59,038,652 -0.00(-0.14%)
Sep 20, 2006 3.128 3.166 3.004 3.022 56,294,184 -0.12(-3.84%)
Sep 19, 2006 3.223 3.233 3.121 3.142 35,720,224 -0.09(-2.69%)
Sep 18, 2006 3.171 3.243 3.134 3.229 35,194,548 +0.12(+3.99%)
Sep 15, 2006 3.155 3.164 3.066 3.106 50,393,124 -0.04(-1.22%)
Sep 14, 2006 3.248 3.250 3.128 3.144 43,871,976 -0.08(-2.62%)
Sep 13, 2006 3.152 3.267 3.119 3.229 39,327,204 +0.11(+3.44%)
Sep 12, 2006 3.174 3.191 3.097 3.121 33,301,108 -0.01(-0.24%)
Sep 11, 2006 3.216 3.227 3.098 3.129 67,536,176 -0.15(-4.67%)
Sep 08, 2006 3.347 3.362 3.266 3.282 27,999,724 -0.08(-2.50%)
Sep 07, 2006 3.370 3.399 3.336 3.366 24,143,940 -0.02(-0.56%)
Sep 06, 2006 3.508 3.537 3.367 3.385 38,908,708 -0.16(-4.52%)
Sep 05, 2006 3.557 3.572 3.527 3.545 21,687,824 -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.