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 UNCHANGED
Streaming Delayed 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 (%)
Dec 29, 2006 4.081 4.131 4.028 4.131 21,583,406 +0.05(+1.23%)
Dec 28, 2006 4.077 4.089 4.028 4.081 12,924,113 +0.00(+0.07%)
Dec 27, 2006 3.991 4.083 3.975 4.078 23,286,342 +0.10(+2.43%)
Dec 26, 2006 3.967 3.991 3.940 3.981 11,974,159 +0.05(+1.15%)
Dec 22, 2006 3.959 3.961 3.911 3.936 12,224,737 -0.00(-0.09%)
Dec 21, 2006 3.935 3.945 3.885 3.939 17,372,192 -0.00(-0.08%)
Dec 20, 2006 3.930 3.967 3.892 3.943 24,490,614 +0.04(+1.09%)
Dec 19, 2006 3.822 3.904 3.781 3.900 33,861,748 +0.05(+1.21%)
Dec 18, 2006 3.971 3.980 3.853 3.853 36,550,792 -0.06(-1.60%)
Dec 15, 2006 3.964 3.964 3.897 3.916 15,144,412 +0.01(+0.23%)
Dec 14, 2006 3.916 3.935 3.887 3.907 25,284,736 +0.03(+0.86%)
Dec 13, 2006 3.875 3.892 3.835 3.874 25,334,602 -0.01(-0.20%)
Dec 12, 2006 3.950 3.951 3.866 3.882 26,136,204 -0.06(-1.44%)
Dec 11, 2006 3.931 3.963 3.917 3.938 16,073,173 -0.00(-0.03%)
Dec 08, 2006 3.939 3.987 3.920 3.939 25,308,422 +0.04(+0.90%)
Dec 07, 2006 3.908 3.930 3.876 3.904 22,851,258 +0.04(+1.10%)
Dec 06, 2006 3.891 3.940 3.859 3.862 23,958,290 -0.04(-0.96%)
Dec 05, 2006 3.872 3.920 3.850 3.899 32,091,494 +0.07(+1.71%)
Dec 04, 2006 3.734 3.833 3.732 3.833 23,285,094 +0.07(+1.79%)
Dec 01, 2006 3.701 3.770 3.687 3.766 27,374,136 -0.01(-0.27%)
Nov 30, 2006 3.750 3.806 3.746 3.776 27,991,232 +0.01(+0.22%)
Nov 29, 2006 3.662 3.776 3.660 3.768 44,818,636 +0.13(+3.68%)
Nov 28, 2006 3.577 3.644 3.571 3.634 24,248,762 +0.06(+1.72%)
Nov 27, 2006 3.642 3.653 3.541 3.573 24,555,440 -0.06(-1.57%)
Nov 24, 2006 3.627 3.665 3.618 3.630 8,093,309 -0.03(-0.75%)
Nov 22, 2006 3.654 3.682 3.590 3.657 20,456,426 -0.00(-0.01%)
Nov 21, 2006 3.580 3.665 3.572 3.657 25,039,144 +0.10(+2.73%)
Nov 20, 2006 3.571 3.584 3.533 3.560 15,841,295 -0.02(-0.59%)
Nov 17, 2006 3.528 3.588 3.498 3.582 33,871,724 +0.00(+0.07%)
Nov 16, 2006 3.687 3.689 3.568 3.579 32,103,960 -0.09(-2.46%)
Nov 15, 2006 3.646 3.705 3.619 3.669 25,668,706 +0.02(+0.67%)
Nov 14, 2006 3.658 3.667 3.610 3.645 25,986,604 +0.06(+1.61%)
Nov 13, 2006 3.646 3.650 3.576 3.587 39,031,644 -0.14(-3.70%)
Nov 10, 2006 3.726 3.751 3.683 3.725 24,364,702 +0.02(+0.66%)
Nov 09, 2006 3.728 3.766 3.666 3.701 27,876,540 +0.01(+0.34%)
Nov 08, 2006 3.551 3.705 3.551 3.688 29,544,570 +0.07(+2.05%)
Nov 07, 2006 3.640 3.649 3.589 3.614 25,709,846 -0.01(-0.27%)
Nov 06, 2006 3.591 3.655 3.563 3.624 28,082,238 +0.06(+1.59%)
Nov 03, 2006 3.533 3.589 3.511 3.567 24,789,812 +0.08(+2.25%)
Nov 02, 2006 3.500 3.514 3.438 3.489 18,542,804 -0.01(-0.31%)
Nov 01, 2006 3.519 3.553 3.480 3.499 30,313,758 -0.06(-1.70%)
Oct 31, 2006 3.520 3.576 3.477 3.560 29,044,660 +0.07(+1.88%)
Oct 30, 2006 3.541 3.546 3.477 3.494 22,001,036 -0.08(-2.12%)
Oct 27, 2006 3.576 3.641 3.564 3.570 20,265,688 -0.03(-0.96%)
Oct 26, 2006 3.636 3.666 3.573 3.604 32,121,414 -0.01(-0.27%)
Oct 25, 2006 3.517 3.624 3.490 3.614 54,799,384 +0.13(+3.62%)
Oct 24, 2006 3.409 3.499 3.403 3.488 38,086,676 +0.08(+2.45%)
Oct 23, 2006 3.362 3.422 3.338 3.404 35,976,084 -0.03(-0.86%)
Oct 20, 2006 3.449 3.465 3.399 3.434 20,093,648 -0.03(-0.88%)
Oct 19, 2006 3.367 3.474 3.367 3.464 27,524,982 +0.06(+1.89%)
Oct 18, 2006 3.468 3.473 3.388 3.400 31,301,112 -0.02(-0.46%)
Oct 17, 2006 3.467 3.477 3.404 3.416 30,622,930 -0.09(-2.45%)
Oct 16, 2006 3.430 3.518 3.430 3.502 31,264,958 +0.05(+1.50%)
Oct 13, 2006 3.408 3.466 3.402 3.450 41,834,132 +0.06(+1.64%)
Oct 12, 2006 3.339 3.404 3.333 3.394 31,096,660 +0.07(+2.21%)
Oct 11, 2006 3.309 3.337 3.277 3.321 30,353,650 -0.00(-0.06%)
Oct 10, 2006 3.306 3.352 3.298 3.323 27,401,562 +0.03(+0.97%)
Oct 09, 2006 3.297 3.374 3.282 3.291 39,547,760 +0.02(+0.69%)
Oct 06, 2006 3.228 3.270 3.196 3.268 36,532,092 +0.01(+0.30%)
Oct 05, 2006 3.305 3.321 3.211 3.259 48,809,188 +0.02(+0.54%)
Oct 04, 2006 3.158 3.242 3.098 3.241 70,451,184 +0.09(+2.93%)
Oct 03, 2006 3.275 3.285 3.130 3.149 59,192,612 -0.17(-5.19%)
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.