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 (%)
May 31, 2006 3.368 3.401 3.309 3.345 51,317,100 +0.04(+1.32%)
May 30, 2006 3.419 3.438 3.287 3.301 51,644,260 -0.19(-5.44%)
May 26, 2006 3.422 3.518 3.360 3.491 58,456,160 +0.18(+5.41%)
May 25, 2006 3.254 3.322 3.190 3.312 68,157,960 +0.14(+4.38%)
May 24, 2006 3.222 3.271 3.085 3.173 61,220,128 -0.10(-2.96%)
May 23, 2006 3.389 3.464 3.265 3.270 65,680,904 -0.00(-0.01%)
May 22, 2006 3.235 3.317 3.148 3.270 78,610,144 -0.19(-5.39%)
May 19, 2006 3.509 3.533 3.366 3.457 70,673,960 -0.05(-1.48%)
May 18, 2006 3.613 3.639 3.456 3.509 51,958,436 -0.09(-2.49%)
May 17, 2006 3.728 3.772 3.541 3.598 45,043,972 -0.20(-5.37%)
May 16, 2006 3.849 3.851 3.720 3.802 34,454,172 +0.06(+1.49%)
May 15, 2006 3.735 3.829 3.647 3.747 49,456,712 -0.13(-3.34%)
May 12, 2006 3.938 3.951 3.837 3.876 34,216,592 -0.13(-3.22%)
May 11, 2006 4.138 4.138 3.980 4.005 39,948,352 -0.11(-2.69%)
May 10, 2006 4.118 4.121 4.044 4.116 31,460,416 -0.00(-0.06%)
May 09, 2006 4.067 4.127 4.039 4.118 30,815,186 +0.08(+1.99%)
May 08, 2006 4.034 4.043 3.992 4.037 30,495,818 -0.01(-0.35%)
May 05, 2006 3.931 4.076 3.931 4.052 36,511,892 +0.15(+3.82%)
May 04, 2006 3.891 3.956 3.856 3.903 40,670,176 -0.01(-0.24%)
May 03, 2006 3.898 3.912 3.819 3.912 26,538,762 -0.02(-0.59%)
May 02, 2006 3.759 3.935 3.755 3.935 38,956,492 +0.09(+2.33%)
May 01, 2006 3.847 3.946 3.834 3.845 28,673,080 +0.04(+1.02%)
Apr 28, 2006 3.735 3.831 3.717 3.806 22,830,968 +0.11(+2.87%)
Apr 27, 2006 3.670 3.758 3.582 3.700 33,853,084 -0.04(-0.98%)
Apr 26, 2006 3.708 3.834 3.706 3.737 41,031,092 +0.06(+1.66%)
Apr 25, 2006 3.744 3.765 3.655 3.676 31,874,556 -0.06(-1.70%)
Apr 24, 2006 3.777 3.794 3.708 3.739 24,207,110 -0.09(-2.45%)
Apr 21, 2006 3.751 3.851 3.734 3.833 27,438,446 +0.10(+2.74%)
Apr 20, 2006 3.776 3.814 3.671 3.731 36,060,104 -0.06(-1.51%)
Apr 19, 2006 3.700 3.794 3.694 3.789 44,426,008 +0.09(+2.39%)
Apr 18, 2006 3.543 3.712 3.543 3.700 57,450,020 +0.21(+6.04%)
Apr 17, 2006 3.482 3.501 3.449 3.489 20,279,914 +0.07(+1.98%)
Apr 13, 2006 3.425 3.439 3.376 3.422 13,003,240 -0.00(-0.09%)
Apr 12, 2006 3.450 3.462 3.395 3.425 14,244,364 -0.00(-0.07%)
Apr 11, 2006 3.485 3.501 3.408 3.427 21,027,704 +0.00(+0.04%)
Apr 10, 2006 3.459 3.500 3.417 3.425 20,957,598 -0.03(-0.90%)
Apr 07, 2006 3.472 3.491 3.410 3.457 21,679,424 -0.06(-1.60%)
Apr 06, 2006 3.485 3.516 3.447 3.513 20,313,668 +0.04(+1.22%)
Apr 05, 2006 3.387 3.475 3.387 3.470 24,059,110 +0.06(+1.89%)
Apr 04, 2006 3.435 3.465 3.393 3.406 35,425,260 -0.04(-1.07%)
Apr 03, 2006 3.356 3.466 3.351 3.443 45,003,724 +0.11(+3.15%)
Mar 31, 2006 3.322 3.356 3.281 3.338 17,630,192 +0.01(+0.36%)
Mar 30, 2006 3.328 3.364 3.307 3.326 23,515,144 +0.05(+1.46%)
Mar 29, 2006 3.206 3.283 3.200 3.278 31,072,240 +0.09(+2.94%)
Mar 28, 2006 3.205 3.267 3.167 3.185 50,266,820 -0.10(-3.03%)
Mar 27, 2006 3.264 3.292 3.247 3.284 26,804,902 -0.02(-0.56%)
Mar 24, 2006 3.308 3.352 3.285 3.303 20,640,826 +0.02(+0.53%)
Mar 23, 2006 3.316 3.343 3.258 3.285 23,825,426 +0.01(+0.22%)
Mar 22, 2006 3.297 3.362 3.256 3.278 40,853,232 -0.05(-1.48%)
Mar 21, 2006 3.385 3.396 3.305 3.327 28,471,850 -0.05(-1.55%)
Mar 20, 2006 3.426 3.464 3.363 3.380 27,522,832 -0.02(-0.72%)
Mar 17, 2006 3.479 3.488 3.399 3.404 19,646,370 -0.08(-2.20%)
Mar 16, 2006 3.490 3.510 3.428 3.481 28,752,272 -0.01(-0.17%)
Mar 15, 2006 3.447 3.504 3.420 3.487 29,973,922 +0.08(+2.47%)
Mar 14, 2006 3.308 3.426 3.283 3.403 26,443,990 +0.12(+3.59%)
Mar 13, 2006 3.312 3.346 3.244 3.285 26,463,464 +0.03(+0.78%)
Mar 10, 2006 3.216 3.283 3.189 3.259 23,067,250 +0.05(+1.57%)
Mar 09, 2006 3.341 3.343 3.187 3.209 33,914,100 -0.09(-2.68%)
Mar 08, 2006 3.266 3.306 3.134 3.297 47,475,588 -0.02(-0.51%)
Mar 07, 2006 3.362 3.370 3.264 3.314 46,899,168 -0.15(-4.29%)
Mar 06, 2006 3.573 3.588 3.449 3.463 28,210,904 -0.11(-3.15%)
Mar 03, 2006 3.532 3.609 3.529 3.575 18,078,086 +0.00(+0.11%)
Mar 02, 2006 3.572 3.596 3.509 3.571 24,352,514 +0.02(+0.57%)
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.