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 (%)
Mar 31, 2006 3.460 3.495 3.416 3.476 16,929,628 +0.01(+0.36%)
Mar 30, 2006 3.466 3.503 3.444 3.464 22,580,732 +0.05(+1.46%)
Mar 29, 2006 3.339 3.419 3.333 3.414 29,837,534 +0.10(+2.94%)
Mar 28, 2006 3.338 3.402 3.298 3.316 48,269,384 -0.10(-3.03%)
Mar 27, 2006 3.399 3.428 3.381 3.420 25,739,766 -0.02(-0.56%)
Mar 24, 2006 3.445 3.491 3.421 3.439 19,820,630 +0.02(+0.53%)
Mar 23, 2006 3.453 3.481 3.393 3.421 22,878,684 +0.01(+0.22%)
Mar 22, 2006 3.433 3.501 3.391 3.414 39,229,864 -0.05(-1.48%)
Mar 21, 2006 3.525 3.536 3.442 3.465 27,340,476 -0.05(-1.55%)
Mar 20, 2006 3.568 3.608 3.503 3.519 26,429,168 -0.03(-0.72%)
Mar 17, 2006 3.623 3.633 3.539 3.545 18,865,690 -0.08(-2.20%)
Mar 16, 2006 3.635 3.656 3.570 3.625 27,609,754 -0.01(-0.17%)
Mar 15, 2006 3.590 3.649 3.562 3.631 28,782,860 +0.09(+2.47%)
Mar 14, 2006 3.444 3.568 3.419 3.543 25,393,196 +0.12(+3.59%)
Mar 13, 2006 3.449 3.484 3.379 3.421 25,411,894 +0.03(+0.78%)
Mar 10, 2006 3.349 3.418 3.321 3.394 22,150,636 +0.05(+1.57%)
Mar 09, 2006 3.479 3.481 3.318 3.342 32,566,470 -0.09(-2.68%)
Mar 08, 2006 3.401 3.443 3.264 3.434 45,589,068 -0.02(-0.51%)
Mar 07, 2006 3.501 3.510 3.399 3.451 45,035,552 -0.15(-4.29%)
Mar 06, 2006 3.721 3.736 3.592 3.606 27,089,898 -0.12(-3.15%)
Mar 03, 2006 3.678 3.759 3.675 3.723 17,359,726 +0.00(+0.11%)
Mar 02, 2006 3.720 3.744 3.655 3.719 23,384,828 +0.02(+0.57%)
Mar 01, 2006 3.545 3.707 3.542 3.698 26,067,638 +0.19(+5.32%)
Feb 28, 2006 3.553 3.546 3.470 3.511 24,010,650 -0.04(-1.19%)
Feb 27, 2006 3.672 3.687 3.539 3.553 19,029,002 -0.12(-3.23%)
Feb 24, 2006 3.642 3.702 3.641 3.672 23,550,634 +0.08(+2.13%)
Feb 23, 2006 3.570 3.638 3.523 3.595 25,566,480 +0.04(+1.06%)
Feb 22, 2006 3.610 3.624 3.543 3.558 34,615,976 -0.05(-1.50%)
Feb 21, 2006 3.776 3.784 3.604 3.612 36,919,804 -0.05(-1.27%)
Feb 17, 2006 3.694 3.694 3.590 3.658 33,399,238 +0.05(+1.37%)
Feb 16, 2006 3.449 3.614 3.434 3.609 39,920,512 +0.21(+6.30%)
Feb 15, 2006 3.419 3.471 3.374 3.395 35,210,632 +0.02(+0.57%)
Feb 14, 2006 3.333 3.393 3.297 3.376 30,695,236 +0.04(+1.28%)
Feb 13, 2006 3.379 3.420 3.313 3.333 22,651,792 -0.04(-1.18%)
Feb 10, 2006 3.510 3.527 3.347 3.373 36,184,276 -0.08(-2.21%)
Feb 09, 2006 3.473 3.539 3.440 3.449 25,495,422 -0.01(-0.36%)
Feb 08, 2006 3.449 3.526 3.439 3.462 27,606,014 -0.03(-0.79%)
Feb 07, 2006 3.620 3.621 3.476 3.489 24,393,374 -0.18(-4.98%)
Feb 06, 2006 3.641 3.698 3.626 3.672 19,946,542 +0.11(+3.17%)
Feb 03, 2006 3.489 3.599 3.454 3.560 26,394,262 -0.01(-0.28%)
Feb 02, 2006 3.706 3.717 3.498 3.570 33,491,492 -0.11(-2.89%)
Feb 01, 2006 3.746 3.762 3.651 3.676 25,894,352 -0.11(-3.02%)
Jan 31, 2006 3.686 3.809 3.672 3.790 24,367,194 +0.08(+2.16%)
Jan 30, 2006 3.592 3.712 3.591 3.710 25,433,088 +0.10(+2.72%)
Jan 27, 2006 3.686 3.719 3.582 3.612 25,585,180 -0.02(-0.42%)
Jan 26, 2006 3.554 3.634 3.521 3.627 31,978,048 +0.14(+4.04%)
Jan 25, 2006 3.600 3.632 3.450 3.486 32,472,970 -0.13(-3.60%)
Jan 24, 2006 3.614 3.640 3.580 3.616 33,727,108 +0.06(+1.74%)
Jan 23, 2006 3.477 3.560 3.442 3.555 24,232,556 +0.11(+3.12%)
Jan 20, 2006 3.445 3.474 3.420 3.447 29,227,918 +0.05(+1.42%)
Jan 19, 2006 3.329 3.413 3.329 3.399 28,857,660 +0.10(+2.93%)
Jan 18, 2006 3.293 3.320 3.258 3.302 25,490,434 -0.03(-0.77%)
Jan 17, 2006 3.433 3.468 3.311 3.328 27,815,454 -0.03(-0.88%)
Jan 13, 2006 3.329 3.361 3.321 3.358 24,115,370 -0.01(-0.16%)
Jan 12, 2006 3.397 3.431 3.331 3.363 48,330,472 +0.06(+1.70%)
Jan 11, 2006 3.259 3.329 3.243 3.307 29,603,162 +0.10(+3.06%)
Jan 10, 2006 3.169 3.223 3.159 3.209 21,594,626 -0.02(-0.71%)
Jan 09, 2006 3.189 3.241 3.172 3.231 27,513,762 +0.09(+2.90%)
Jan 06, 2006 3.080 3.174 3.071 3.140 28,272,978 +0.09(+3.07%)
Jan 05, 2006 3.049 3.073 3.010 3.047 20,652,152 -0.00(-0.14%)
Jan 04, 2006 3.006 3.065 2.990 3.051 21,634,518 +0.05(+1.82%)
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.