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 -0.36 (-2.08%)
Official Closing 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 (%)
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%)
Oct 02, 2006 3.384 3.409 3.312 3.321 31,594,076 -0.04(-1.22%)
Sep 29, 2006 3.299 3.375 3.299 3.362 29,497,196 +0.02(+0.50%)
Sep 28, 2006 3.314 3.377 3.282 3.345 54,259,580 +0.07(+2.09%)
Sep 27, 2006 3.189 3.279 3.149 3.277 52,551,660 +0.11(+3.35%)
Sep 26, 2006 3.116 3.199 3.096 3.170 45,954,340 +0.09(+2.90%)
Sep 25, 2006 3.028 3.085 2.959 3.081 54,947,736 +0.01(+0.20%)
Sep 22, 2006 3.100 3.106 3.040 3.075 30,240,204 -0.01(-0.43%)
Sep 21, 2006 3.093 3.155 3.053 3.088 57,685,400 -0.00(-0.14%)
Sep 20, 2006 3.201 3.241 3.075 3.093 55,003,836 -0.12(-3.84%)
Sep 19, 2006 3.298 3.309 3.195 3.216 34,901,464 -0.09(-2.69%)
Sep 18, 2006 3.245 3.319 3.207 3.305 34,387,840 +0.13(+3.99%)
Sep 15, 2006 3.229 3.239 3.138 3.179 49,238,040 -0.04(-1.22%)
Sep 14, 2006 3.324 3.326 3.201 3.218 42,866,368 -0.09(-2.62%)
Sep 13, 2006 3.226 3.343 3.193 3.304 38,425,768 +0.11(+3.44%)
Sep 12, 2006 3.249 3.266 3.170 3.195 32,537,798 -0.01(-0.24%)
Sep 11, 2006 3.291 3.303 3.170 3.202 65,988,148 -0.16(-4.67%)
Sep 08, 2006 3.426 3.441 3.342 3.359 27,357,930 -0.09(-2.50%)
Sep 07, 2006 3.449 3.479 3.415 3.445 23,590,526 -0.02(-0.56%)
Sep 06, 2006 3.590 3.620 3.446 3.464 38,016,864 -0.16(-4.52%)
Sep 05, 2006 3.640 3.656 3.609 3.628 21,190,708 -0.01(-0.23%)
Sep 01, 2006 3.596 3.657 3.568 3.637 16,874,774 +0.04(+1.14%)
Aug 31, 2006 3.618 3.619 3.563 3.596 17,332,298 +0.01(+0.18%)
Aug 30, 2006 3.603 3.622 3.532 3.590 20,068,714 -0.01(-0.33%)
Aug 29, 2006 3.624 3.641 3.561 3.602 21,181,982 -0.01(-0.24%)
Aug 28, 2006 3.604 3.627 3.591 3.610 17,397,124 -0.03(-0.79%)
Aug 25, 2006 3.614 3.658 3.594 3.639 20,637,192 +0.03(+0.72%)
Aug 24, 2006 3.578 3.629 3.518 3.613 28,588,382 +0.03(+0.85%)
Aug 23, 2006 3.677 3.726 3.581 3.583 27,800,494 -0.13(-3.54%)
Aug 22, 2006 3.716 3.742 3.684 3.714 18,065,334 -0.00(-0.03%)
Aug 21, 2006 3.689 3.746 3.638 3.716 12,990,186 +0.00(+0.08%)
Aug 18, 2006 3.661 3.716 3.633 3.713 19,664,798 +0.03(+0.86%)
Aug 17, 2006 3.730 3.735 3.643 3.681 36,388,728 -0.06(-1.73%)
Aug 16, 2006 3.794 3.801 3.740 3.746 23,617,952 +0.00(+0.12%)
Aug 15, 2006 3.720 3.792 3.702 3.742 24,070,490 +0.06(+1.57%)
Aug 14, 2006 3.739 3.758 3.676 3.684 25,241,102 -0.10(-2.56%)
Aug 11, 2006 3.821 3.823 3.752 3.780 17,701,310 -0.03(-0.72%)
Aug 10, 2006 3.790 3.809 3.732 3.808 21,028,642 +0.01(+0.34%)
Aug 09, 2006 3.833 3.865 3.787 3.795 27,369,150 -0.00(-0.07%)
Aug 08, 2006 3.787 3.838 3.775 3.798 18,036,660 +0.01(+0.31%)
Aug 07, 2006 3.780 3.828 3.745 3.786 15,726,602 +0.03(+0.79%)
Aug 04, 2006 3.826 3.849 3.726 3.756 25,777,166 -0.03(-0.84%)
Aug 03, 2006 3.721 3.810 3.711 3.788 23,617,952 +0.02(+0.46%)
Aug 02, 2006 3.715 3.776 3.714 3.771 32,258,546 +0.09(+2.33%)
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.