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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 3.324 3.358 3.282 3.340 17,621,804 +0.01(+0.36%)
Mar 30, 2006 3.330 3.365 3.309 3.328 23,503,956 +0.05(+1.46%)
Mar 29, 2006 3.208 3.285 3.202 3.280 31,057,456 +0.09(+2.94%)
Mar 28, 2006 3.207 3.269 3.169 3.186 50,242,904 -0.10(-3.03%)
Mar 27, 2006 3.266 3.293 3.249 3.286 26,792,150 -0.02(-0.56%)
Mar 24, 2006 3.310 3.353 3.287 3.304 20,631,006 +0.02(+0.53%)
Mar 23, 2006 3.318 3.345 3.260 3.287 23,814,090 +0.01(+0.22%)
Mar 22, 2006 3.298 3.364 3.258 3.279 40,833,796 -0.05(-1.48%)
Mar 21, 2006 3.387 3.397 3.306 3.329 28,458,304 -0.05(-1.55%)
Mar 20, 2006 3.427 3.466 3.365 3.381 27,509,738 -0.02(-0.72%)
Mar 17, 2006 3.481 3.490 3.400 3.406 19,637,022 -0.08(-2.20%)
Mar 16, 2006 3.492 3.512 3.430 3.482 28,738,592 -0.01(-0.17%)
Mar 15, 2006 3.449 3.506 3.422 3.488 29,959,662 +0.08(+2.47%)
Mar 14, 2006 3.309 3.427 3.285 3.404 26,431,408 +0.12(+3.59%)
Mar 13, 2006 3.314 3.347 3.246 3.286 26,450,872 +0.03(+0.78%)
Mar 10, 2006 3.217 3.284 3.190 3.261 23,056,274 +0.05(+1.57%)
Mar 09, 2006 3.343 3.345 3.188 3.210 33,897,968 -0.09(-2.67%)
Mar 08, 2006 3.268 3.308 3.136 3.299 47,453,000 -0.02(-0.51%)
Mar 07, 2006 3.364 3.372 3.266 3.316 46,876,852 -0.15(-4.29%)
Mar 06, 2006 3.575 3.590 3.451 3.464 28,197,482 -0.11(-3.15%)
Mar 03, 2006 3.533 3.611 3.531 3.577 18,069,486 +0.00(+0.11%)
Mar 02, 2006 3.574 3.597 3.511 3.573 24,340,928 +0.02(+0.57%)
Mar 01, 2006 3.406 3.562 3.403 3.553 27,133,426 +0.18(+5.32%)
Feb 28, 2006 3.414 3.407 3.334 3.373 24,992,338 -0.04(-1.19%)
Feb 27, 2006 3.528 3.543 3.400 3.414 19,807,012 -0.11(-3.23%)
Feb 24, 2006 3.499 3.557 3.498 3.528 24,513,512 +0.07(+2.13%)
Feb 23, 2006 3.429 3.495 3.385 3.454 26,611,778 +0.04(+1.06%)
Feb 22, 2006 3.468 3.482 3.404 3.418 36,031,268 -0.05(-1.50%)
Feb 21, 2006 3.628 3.635 3.462 3.470 38,429,288 -0.04(-1.27%)
Feb 17, 2006 3.549 3.549 3.449 3.514 34,764,784 +0.05(+1.37%)
Feb 16, 2006 3.314 3.472 3.299 3.467 41,552,680 +0.21(+6.30%)
Feb 15, 2006 3.285 3.335 3.241 3.262 36,650,236 +0.02(+0.57%)
Feb 14, 2006 3.202 3.260 3.167 3.243 31,950,224 +0.04(+1.28%)
Feb 13, 2006 3.246 3.286 3.183 3.202 23,577,922 -0.04(-1.18%)
Feb 10, 2006 3.372 3.388 3.215 3.241 37,663,688 -0.07(-2.21%)
Feb 09, 2006 3.337 3.400 3.304 3.314 26,537,814 -0.01(-0.36%)
Feb 08, 2006 3.314 3.387 3.304 3.326 28,734,700 -0.03(-0.79%)
Feb 07, 2006 3.478 3.479 3.340 3.352 25,390,710 -0.18(-4.98%)
Feb 06, 2006 3.498 3.553 3.483 3.528 20,762,066 +0.11(+3.17%)
Feb 03, 2006 3.352 3.458 3.319 3.420 27,473,404 -0.01(-0.28%)
Feb 02, 2006 3.561 3.571 3.361 3.429 34,860,808 -0.10(-2.89%)
Feb 01, 2006 3.599 3.614 3.507 3.531 26,953,056 -0.11(-3.02%)
Jan 31, 2006 3.541 3.659 3.528 3.641 25,363,460 +0.08(+2.16%)
Jan 30, 2006 3.451 3.566 3.450 3.564 26,472,932 +0.09(+2.72%)
Jan 27, 2006 3.541 3.573 3.442 3.470 26,631,244 -0.01(-0.42%)
Jan 26, 2006 3.414 3.491 3.383 3.484 33,285,486 +0.14(+4.04%)
Jan 25, 2006 3.458 3.489 3.314 3.349 33,800,644 -0.13(-3.60%)
Jan 24, 2006 3.472 3.497 3.440 3.474 35,106,060 +0.06(+1.74%)
Jan 23, 2006 3.341 3.420 3.307 3.415 25,223,316 +0.10(+3.12%)
Jan 20, 2006 3.310 3.337 3.286 3.312 30,422,916 +0.05(+1.42%)
Jan 19, 2006 3.198 3.279 3.198 3.266 30,037,520 +0.09(+2.93%)
Jan 18, 2006 3.163 3.190 3.130 3.173 26,532,624 -0.02(-0.77%)
Jan 17, 2006 3.298 3.331 3.181 3.197 28,952,702 -0.03(-0.88%)
Jan 13, 2006 3.198 3.229 3.190 3.226 25,101,338 -0.01(-0.16%)
Jan 12, 2006 3.264 3.296 3.200 3.231 50,306,488 +0.05(+1.70%)
Jan 11, 2006 3.131 3.198 3.115 3.177 30,813,502 +0.09(+3.06%)
Jan 10, 2006 3.044 3.096 3.035 3.083 22,477,532 -0.02(-0.71%)
Jan 09, 2006 3.063 3.113 3.048 3.105 28,638,676 +0.09(+2.90%)
Jan 06, 2006 2.959 3.049 2.951 3.017 29,428,932 +0.09(+3.07%)
Jan 05, 2006 2.929 2.952 2.892 2.927 21,496,524 -0.00(-0.14%)
Jan 04, 2006 2.888 2.945 2.873 2.932 22,519,056 +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.