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 )

17.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 3.427 3.460 3.367 3.403 50,433,952 +0.04(+1.32%)
May 30, 2006 3.479 3.498 3.345 3.359 50,755,480 -0.19(-5.44%)
May 26, 2006 3.482 3.580 3.419 3.552 57,450,152 +0.18(+5.41%)
May 25, 2006 3.311 3.380 3.246 3.370 66,984,988 +0.14(+4.38%)
May 24, 2006 3.278 3.328 3.139 3.229 60,166,552 -0.10(-2.96%)
May 23, 2006 3.449 3.525 3.322 3.327 64,550,560 -0.00(-0.01%)
May 22, 2006 3.292 3.375 3.204 3.327 77,257,296 -0.19(-5.39%)
May 19, 2006 3.570 3.595 3.425 3.517 69,457,688 -0.05(-1.48%)
May 18, 2006 3.676 3.702 3.516 3.570 51,064,252 -0.09(-2.49%)
May 17, 2006 3.793 3.838 3.603 3.661 44,268,784 -0.21(-5.37%)
May 16, 2006 3.917 3.918 3.786 3.869 33,861,228 +0.06(+1.49%)
May 15, 2006 3.800 3.896 3.711 3.812 48,605,584 -0.13(-3.34%)
May 12, 2006 4.007 4.020 3.904 3.944 33,627,740 -0.13(-3.22%)
May 11, 2006 4.210 4.211 4.050 4.075 39,260,856 -0.11(-2.69%)
May 10, 2006 4.190 4.193 4.115 4.188 30,918,994 -0.00(-0.06%)
May 09, 2006 4.138 4.199 4.110 4.190 30,284,870 +0.08(+1.99%)
May 08, 2006 4.105 4.114 4.062 4.108 29,970,996 -0.01(-0.35%)
May 05, 2006 4.000 4.148 4.000 4.123 35,883,540 +0.15(+3.82%)
May 04, 2006 3.960 4.025 3.923 3.971 39,970,260 -0.01(-0.24%)
May 03, 2006 3.966 3.980 3.886 3.980 26,082,040 -0.02(-0.59%)
May 02, 2006 3.825 4.004 3.821 4.004 38,286,068 +0.09(+2.33%)
May 01, 2006 3.914 4.015 3.901 3.913 28,179,626 +0.04(+1.02%)
Apr 28, 2006 3.801 3.898 3.782 3.873 22,438,056 +0.11(+2.87%)
Apr 27, 2006 3.735 3.824 3.644 3.765 33,270,486 -0.04(-0.98%)
Apr 26, 2006 3.773 3.901 3.771 3.802 40,324,960 +0.06(+1.66%)
Apr 25, 2006 3.809 3.831 3.719 3.740 31,326,008 -0.06(-1.70%)
Apr 24, 2006 3.843 3.860 3.773 3.805 23,790,516 -0.10(-2.45%)
Apr 21, 2006 3.817 3.918 3.799 3.900 26,966,242 +0.10(+2.74%)
Apr 20, 2006 3.842 3.880 3.736 3.797 35,439,524 -0.06(-1.51%)
Apr 19, 2006 3.765 3.860 3.759 3.855 43,661,452 +0.09(+2.39%)
Apr 18, 2006 3.605 3.777 3.605 3.765 56,461,328 +0.21(+6.04%)
Apr 17, 2006 3.543 3.562 3.509 3.550 19,930,904 +0.07(+1.98%)
Apr 13, 2006 3.485 3.499 3.435 3.481 12,779,460 -0.00(-0.09%)
Apr 12, 2006 3.511 3.523 3.454 3.485 13,999,224 -0.00(-0.07%)
Apr 11, 2006 3.546 3.563 3.468 3.487 20,665,826 +0.00(+0.05%)
Apr 10, 2006 3.519 3.562 3.477 3.485 20,596,926 -0.03(-0.90%)
Apr 07, 2006 3.533 3.552 3.470 3.517 21,306,330 -0.06(-1.60%)
Apr 06, 2006 3.546 3.577 3.508 3.574 19,964,078 +0.04(+1.22%)
Apr 05, 2006 3.447 3.536 3.447 3.531 23,645,062 +0.07(+1.89%)
Apr 04, 2006 3.495 3.526 3.453 3.466 34,815,608 -0.04(-1.07%)
Apr 03, 2006 3.415 3.527 3.409 3.503 44,229,228 +0.11(+3.15%)
Mar 31, 2006 3.380 3.415 3.338 3.396 17,326,784 +0.01(+0.36%)
Mar 30, 2006 3.386 3.423 3.365 3.384 23,110,458 +0.05(+1.46%)
Mar 29, 2006 3.262 3.341 3.256 3.336 30,537,498 +0.10(+2.94%)
Mar 28, 2006 3.261 3.324 3.223 3.240 49,401,748 -0.10(-3.03%)
Mar 27, 2006 3.321 3.349 3.304 3.342 26,343,600 -0.02(-0.56%)
Mar 24, 2006 3.366 3.411 3.343 3.360 20,285,606 +0.02(+0.53%)
Mar 23, 2006 3.374 3.402 3.315 3.343 23,415,400 +0.01(+0.22%)
Mar 22, 2006 3.354 3.421 3.313 3.335 40,150,164 -0.05(-1.48%)
Mar 21, 2006 3.445 3.455 3.363 3.385 27,981,862 -0.05(-1.55%)
Mar 20, 2006 3.486 3.525 3.422 3.439 27,049,176 -0.03(-0.72%)
Mar 17, 2006 3.540 3.549 3.458 3.464 19,308,262 -0.08(-2.20%)
Mar 16, 2006 3.551 3.572 3.488 3.542 28,257,458 -0.01(-0.17%)
Mar 15, 2006 3.507 3.565 3.480 3.548 29,458,084 +0.09(+2.47%)
Mar 14, 2006 3.365 3.486 3.341 3.462 25,988,898 +0.12(+3.59%)
Mar 13, 2006 3.370 3.404 3.301 3.342 26,008,038 +0.03(+0.78%)
Mar 10, 2006 3.272 3.340 3.245 3.316 22,670,272 +0.05(+1.57%)
Mar 09, 2006 3.400 3.402 3.242 3.265 33,330,454 -0.09(-2.67%)
Mar 08, 2006 3.323 3.364 3.189 3.355 46,658,552 -0.02(-0.51%)
Mar 07, 2006 3.421 3.429 3.321 3.372 46,092,052 -0.15(-4.29%)
Mar 06, 2006 3.636 3.651 3.509 3.523 27,725,404 -0.11(-3.15%)
Mar 03, 2006 3.594 3.673 3.591 3.638 17,766,970 +0.00(+0.11%)
Mar 02, 2006 3.635 3.659 3.571 3.634 23,933,416 +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.