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 (%)
Dec 29, 2006 3.920 3.968 3.869 3.968 22,465,854 +0.05(+1.23%)
Dec 28, 2006 3.917 3.928 3.870 3.920 13,452,521 +0.00(+0.07%)
Dec 27, 2006 3.834 3.923 3.818 3.918 24,238,414 +0.09(+2.43%)
Dec 26, 2006 3.811 3.834 3.785 3.825 12,463,728 +0.04(+1.15%)
Dec 22, 2006 3.804 3.805 3.757 3.781 12,724,551 -0.00(-0.09%)
Dec 21, 2006 3.780 3.790 3.732 3.785 18,082,462 -0.00(-0.08%)
Dec 20, 2006 3.776 3.812 3.740 3.788 25,491,924 +0.04(+1.09%)
Dec 19, 2006 3.672 3.751 3.633 3.747 35,246,204 +0.04(+1.21%)
Dec 18, 2006 3.815 3.824 3.702 3.702 38,045,188 -0.06(-1.60%)
Dec 15, 2006 3.808 3.808 3.744 3.762 15,763,599 +0.01(+0.23%)
Dec 14, 2006 3.763 3.780 3.734 3.754 26,318,514 +0.03(+0.86%)
Dec 13, 2006 3.723 3.739 3.685 3.722 26,370,420 -0.01(-0.20%)
Dec 12, 2006 3.795 3.795 3.714 3.729 27,204,796 -0.05(-1.44%)
Dec 11, 2006 3.777 3.807 3.763 3.783 16,730,333 -0.00(-0.03%)
Dec 08, 2006 3.784 3.830 3.766 3.785 26,343,170 +0.03(+0.90%)
Dec 07, 2006 3.755 3.775 3.723 3.751 23,785,542 +0.04(+1.10%)
Dec 06, 2006 3.738 3.785 3.707 3.710 24,937,838 -0.04(-0.96%)
Dec 05, 2006 3.720 3.766 3.699 3.746 33,403,570 +0.06(+1.71%)
Dec 04, 2006 3.587 3.683 3.585 3.683 24,237,118 +0.06(+1.79%)
Dec 01, 2006 3.556 3.622 3.542 3.618 28,493,340 -0.01(-0.27%)
Nov 30, 2006 3.603 3.656 3.599 3.628 29,135,668 +0.01(+0.22%)
Nov 29, 2006 3.518 3.628 3.516 3.620 46,651,064 +0.13(+3.68%)
Nov 28, 2006 3.437 3.501 3.431 3.491 25,240,184 +0.06(+1.72%)
Nov 27, 2006 3.499 3.509 3.402 3.432 25,559,402 -0.05(-1.57%)
Nov 24, 2006 3.484 3.521 3.476 3.487 8,424,208 -0.03(-0.75%)
Nov 22, 2006 3.511 3.537 3.449 3.513 21,292,796 -0.00(-0.01%)
Nov 21, 2006 3.439 3.521 3.431 3.514 26,062,882 +0.09(+2.73%)
Nov 20, 2006 3.431 3.443 3.394 3.420 16,488,974 -0.02(-0.59%)
Nov 17, 2006 3.390 3.447 3.360 3.441 35,256,584 +0.00(+0.07%)
Nov 16, 2006 3.542 3.544 3.428 3.439 33,416,546 -0.09(-2.46%)
Nov 15, 2006 3.503 3.559 3.477 3.525 26,718,184 +0.02(+0.67%)
Nov 14, 2006 3.514 3.523 3.468 3.502 27,049,080 +0.06(+1.61%)
Nov 13, 2006 3.503 3.506 3.436 3.446 40,627,472 -0.13(-3.70%)
Nov 10, 2006 3.580 3.603 3.538 3.579 25,360,864 +0.02(+0.66%)
Nov 09, 2006 3.582 3.619 3.522 3.555 29,016,286 +0.01(+0.34%)
Nov 08, 2006 3.412 3.560 3.412 3.543 30,752,514 +0.07(+2.05%)
Nov 07, 2006 3.497 3.506 3.448 3.472 26,761,006 -0.01(-0.27%)
Nov 06, 2006 3.450 3.511 3.423 3.481 29,230,394 +0.05(+1.59%)
Nov 03, 2006 3.394 3.448 3.373 3.427 25,803,356 +0.08(+2.25%)
Nov 02, 2006 3.362 3.376 3.303 3.352 19,300,936 -0.01(-0.31%)
Nov 01, 2006 3.381 3.413 3.343 3.362 31,553,150 -0.06(-1.70%)
Oct 31, 2006 3.382 3.435 3.341 3.420 30,232,164 +0.06(+1.88%)
Oct 30, 2006 3.402 3.407 3.341 3.357 22,900,560 -0.07(-2.12%)
Oct 27, 2006 3.435 3.498 3.424 3.430 21,094,260 -0.03(-0.96%)
Oct 26, 2006 3.493 3.522 3.433 3.463 33,434,712 -0.01(-0.27%)
Oct 25, 2006 3.379 3.482 3.353 3.472 57,039,884 +0.12(+3.62%)
Oct 24, 2006 3.275 3.362 3.269 3.351 39,643,868 +0.08(+2.45%)
Oct 23, 2006 3.230 3.287 3.207 3.271 37,446,984 -0.03(-0.86%)
Oct 20, 2006 3.314 3.329 3.266 3.299 20,915,186 -0.03(-0.88%)
Oct 19, 2006 3.234 3.337 3.234 3.328 28,650,354 +0.06(+1.89%)
Oct 18, 2006 3.332 3.337 3.255 3.267 32,580,872 -0.02(-0.46%)
Oct 17, 2006 3.331 3.341 3.270 3.282 31,874,962 -0.08(-2.45%)
Oct 16, 2006 3.295 3.380 3.295 3.364 32,543,242 +0.05(+1.50%)
Oct 13, 2006 3.274 3.330 3.269 3.315 43,544,540 +0.05(+1.64%)
Oct 12, 2006 3.207 3.271 3.202 3.261 32,368,062 +0.07(+2.21%)
Oct 11, 2006 3.179 3.206 3.148 3.190 31,594,674 -0.00(-0.06%)
Oct 10, 2006 3.176 3.220 3.168 3.192 28,521,888 +0.03(+0.97%)
Oct 09, 2006 3.167 3.242 3.153 3.162 41,164,688 +0.02(+0.69%)
Oct 06, 2006 3.101 3.141 3.070 3.140 38,025,724 +0.01(+0.30%)
Oct 05, 2006 3.175 3.190 3.084 3.131 50,804,776 +0.02(+0.54%)
Oct 04, 2006 3.034 3.115 2.977 3.114 73,331,616 +0.09(+2.93%)
Oct 03, 2006 3.146 3.156 3.007 3.025 61,612,728 -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.