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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 3.470 3.463 3.389 3.429 24,585,618 -0.04(-1.19%)
Feb 27, 2006 3.586 3.601 3.457 3.470 19,484,676 -0.12(-3.23%)
Feb 24, 2006 3.557 3.616 3.556 3.586 24,114,586 +0.07(+2.13%)
Feb 23, 2006 3.486 3.553 3.441 3.511 26,178,706 +0.04(+1.06%)
Feb 22, 2006 3.525 3.539 3.460 3.474 35,444,904 -0.05(-1.50%)
Feb 21, 2006 3.688 3.696 3.519 3.527 37,803,900 -0.05(-1.27%)
Feb 17, 2006 3.607 3.607 3.506 3.573 34,199,028 +0.05(+1.37%)
Feb 16, 2006 3.369 3.529 3.354 3.524 40,876,464 +0.21(+6.30%)
Feb 15, 2006 3.339 3.390 3.295 3.316 36,053,800 +0.02(+0.57%)
Feb 14, 2006 3.255 3.314 3.220 3.297 31,430,274 +0.04(+1.28%)
Feb 13, 2006 3.300 3.340 3.236 3.255 23,194,220 -0.04(-1.18%)
Feb 10, 2006 3.428 3.444 3.269 3.294 37,050,756 -0.07(-2.21%)
Feb 09, 2006 3.392 3.457 3.359 3.369 26,105,944 -0.01(-0.36%)
Feb 08, 2006 3.369 3.443 3.358 3.381 28,267,078 -0.03(-0.79%)
Feb 07, 2006 3.535 3.537 3.395 3.408 24,977,508 -0.18(-4.98%)
Feb 06, 2006 3.556 3.611 3.541 3.586 20,424,190 +0.11(+3.17%)
Feb 03, 2006 3.408 3.515 3.374 3.476 27,026,308 -0.01(-0.28%)
Feb 02, 2006 3.620 3.630 3.416 3.486 34,293,492 -0.10(-2.89%)
Feb 01, 2006 3.658 3.674 3.565 3.590 26,514,428 -0.11(-3.02%)
Jan 31, 2006 3.600 3.720 3.586 3.701 24,950,700 +0.08(+2.16%)
Jan 30, 2006 3.508 3.625 3.507 3.623 26,042,118 +0.10(+2.72%)
Jan 27, 2006 3.600 3.632 3.499 3.527 26,197,852 -0.01(-0.42%)
Jan 26, 2006 3.470 3.549 3.439 3.542 32,743,806 +0.14(+4.04%)
Jan 25, 2006 3.515 3.547 3.369 3.405 33,250,580 -0.13(-3.60%)
Jan 24, 2006 3.529 3.555 3.497 3.532 34,534,752 +0.06(+1.74%)
Jan 23, 2006 3.396 3.476 3.361 3.472 24,812,838 +0.10(+3.12%)
Jan 20, 2006 3.365 3.392 3.340 3.367 29,927,820 +0.05(+1.42%)
Jan 19, 2006 3.251 3.333 3.251 3.320 29,548,696 +0.09(+2.93%)
Jan 18, 2006 3.216 3.242 3.182 3.225 26,100,838 -0.03(-0.77%)
Jan 17, 2006 3.353 3.387 3.234 3.250 28,481,532 -0.03(-0.88%)
Jan 13, 2006 3.251 3.282 3.243 3.279 24,692,846 -0.01(-0.15%)
Jan 12, 2006 3.318 3.351 3.253 3.284 49,487,812 +0.05(+1.70%)
Jan 11, 2006 3.183 3.251 3.167 3.229 30,312,050 +0.10(+3.06%)
Jan 10, 2006 3.095 3.147 3.085 3.134 22,111,738 -0.02(-0.71%)
Jan 09, 2006 3.114 3.165 3.098 3.156 28,172,616 +0.09(+2.90%)
Jan 06, 2006 3.008 3.100 3.000 3.067 28,950,012 +0.09(+3.07%)
Jan 05, 2006 2.978 3.001 2.940 2.976 21,146,696 -0.00(-0.14%)
Jan 04, 2006 2.935 2.993 2.920 2.980 22,152,586 +0.05(+1.82%)
Jan 03, 2006 2.848 2.929 2.846 2.927 30,207,376 +0.14(+4.84%)
Dec 30, 2005 2.775 2.801 2.726 2.792 10,879,711 +0.02(+0.64%)
Dec 29, 2005 2.742 2.793 2.732 2.774 15,872,148 +0.07(+2.58%)
Dec 28, 2005 2.722 2.734 2.700 2.704 19,708,066 +0.01(+0.39%)
Dec 27, 2005 2.718 2.718 2.666 2.694 12,985,955 -0.05(-1.97%)
Dec 23, 2005 2.733 2.752 2.698 2.748 11,547,326 +0.01(+0.53%)
Dec 22, 2005 2.779 2.779 2.727 2.733 13,109,777 -0.03(-1.05%)
Dec 21, 2005 2.716 2.773 2.716 2.762 21,536,032 +0.09(+3.27%)
Dec 20, 2005 2.640 2.682 2.640 2.675 16,775,919 +0.04(+1.68%)
Dec 19, 2005 2.656 2.695 2.614 2.631 20,985,854 -0.08(-2.89%)
Dec 16, 2005 2.723 2.748 2.698 2.709 16,048,307 -0.04(-1.57%)
Dec 15, 2005 2.781 2.781 2.711 2.752 19,002,156 -0.05(-1.83%)
Dec 14, 2005 2.814 2.814 2.769 2.803 14,088,861 +0.02(+0.56%)
Dec 13, 2005 2.763 2.817 2.756 2.788 14,063,331 +0.00(+0.00%)
Dec 12, 2005 2.820 2.829 2.756 2.788 17,207,380 +0.00(+0.06%)
Dec 09, 2005 2.785 2.795 2.761 2.786 15,540,255 -0.02(-0.79%)
Dec 08, 2005 2.799 2.853 2.781 2.808 17,255,888 -0.00(-0.11%)
Dec 07, 2005 2.885 2.896 2.803 2.812 18,143,062 -0.06(-2.21%)
Dec 06, 2005 2.838 2.885 2.796 2.875 24,478,392 +0.05(+1.77%)
Dec 05, 2005 2.830 2.861 2.805 2.825 25,301,742 +0.00(+0.17%)
Dec 02, 2005 2.783 2.837 2.767 2.820 36,265,700 +0.07(+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.