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 (%)
Aug 31, 2006 3.680 3.681 3.623 3.657 17,042,126 +0.01(+0.18%)
Aug 30, 2006 3.664 3.684 3.592 3.651 19,732,730 -0.01(-0.33%)
Aug 29, 2006 3.685 3.703 3.622 3.663 20,827,358 -0.01(-0.24%)
Aug 28, 2006 3.665 3.689 3.652 3.672 17,105,866 -0.03(-0.79%)
Aug 25, 2006 3.676 3.720 3.655 3.701 20,291,688 +0.03(+0.72%)
Aug 24, 2006 3.639 3.691 3.578 3.675 28,109,762 +0.03(+0.85%)
Aug 23, 2006 3.740 3.789 3.642 3.644 27,335,064 -0.13(-3.54%)
Aug 22, 2006 3.779 3.806 3.747 3.778 17,762,888 -0.00(-0.03%)
Aug 21, 2006 3.752 3.809 3.700 3.779 12,772,707 +0.00(+0.08%)
Aug 18, 2006 3.724 3.780 3.694 3.776 19,335,574 +0.03(+0.86%)
Aug 17, 2006 3.793 3.799 3.705 3.744 35,779,516 -0.07(-1.73%)
Aug 16, 2006 3.859 3.866 3.803 3.810 23,222,546 +0.00(+0.12%)
Aug 15, 2006 3.783 3.856 3.765 3.805 23,667,508 +0.06(+1.57%)
Aug 14, 2006 3.802 3.822 3.739 3.747 24,818,522 -0.10(-2.56%)
Aug 11, 2006 3.886 3.889 3.816 3.845 17,404,958 -0.03(-0.72%)
Aug 10, 2006 3.855 3.873 3.796 3.873 20,676,586 +0.01(+0.34%)
Aug 09, 2006 3.898 3.931 3.851 3.860 26,910,942 -0.00(-0.07%)
Aug 08, 2006 3.851 3.904 3.840 3.862 17,734,696 +0.01(+0.31%)
Aug 07, 2006 3.844 3.893 3.809 3.851 15,463,311 +0.03(+0.79%)
Aug 04, 2006 3.891 3.915 3.789 3.820 25,345,612 -0.03(-0.84%)
Aug 03, 2006 3.784 3.875 3.774 3.853 23,222,546 +0.02(+0.46%)
Aug 02, 2006 3.778 3.841 3.777 3.835 31,718,480 +0.09(+2.33%)
Aug 01, 2006 3.707 3.752 3.667 3.748 20,634,910 +0.00(+0.00%)
Jul 31, 2006 3.745 3.767 3.714 3.748 18,196,818 -0.03(-0.91%)
Jul 28, 2006 3.695 3.783 3.694 3.782 23,149,000 +0.09(+2.36%)
Jul 27, 2006 3.716 3.773 3.686 3.695 39,835,648 +0.02(+0.61%)
Jul 26, 2006 3.617 3.710 3.578 3.672 31,510,098 +0.04(+1.04%)
Jul 25, 2006 3.606 3.663 3.560 3.634 24,211,758 +0.03(+0.79%)
Jul 24, 2006 3.496 3.624 3.478 3.606 33,439,486 +0.15(+4.47%)
Jul 21, 2006 3.504 3.526 3.432 3.452 24,253,434 -0.04(-1.20%)
Jul 20, 2006 3.625 3.629 3.488 3.494 27,284,808 -0.10(-2.74%)
Jul 19, 2006 3.496 3.614 3.494 3.592 41,600,780 +0.09(+2.44%)
Jul 18, 2006 3.549 3.583 3.434 3.506 46,658,380 -0.00(-0.05%)
Jul 17, 2006 3.601 3.630 3.476 3.508 46,353,160 -0.15(-4.01%)
Jul 14, 2006 3.630 3.659 3.570 3.654 30,474,306 +0.10(+2.74%)
Jul 13, 2006 3.591 3.610 3.545 3.557 31,972,220 -0.07(-1.83%)
Jul 12, 2006 3.655 3.706 3.618 3.623 38,446,828 -0.03(-0.84%)
Jul 11, 2006 3.553 3.663 3.523 3.654 26,659,656 +0.09(+2.60%)
Jul 10, 2006 3.587 3.609 3.523 3.561 19,412,798 +0.00(+0.11%)
Jul 07, 2006 3.634 3.657 3.544 3.557 25,774,636 -0.05(-1.48%)
Jul 06, 2006 3.600 3.639 3.574 3.611 29,844,252 +0.03(+0.96%)
Jul 05, 2006 3.537 3.616 3.502 3.576 38,516,700 -0.08(-2.15%)
Jul 03, 2006 3.649 3.671 3.626 3.655 23,604,992 +0.01(+0.34%)
Jun 30, 2006 3.653 3.671 3.585 3.643 35,346,812 +0.06(+1.62%)
Jun 29, 2006 3.430 3.585 3.429 3.585 58,379,364 +0.20(+5.93%)
Jun 28, 2006 3.347 3.398 3.331 3.384 34,784,176 +0.09(+2.61%)
Jun 27, 2006 3.394 3.415 3.286 3.298 31,653,514 -0.04(-1.33%)
Jun 26, 2006 3.343 3.377 3.304 3.343 29,313,486 +0.00(+0.01%)
Jun 23, 2006 3.198 3.408 3.190 3.342 47,984,684 +0.09(+2.67%)
Jun 22, 2006 3.267 3.282 3.199 3.255 28,022,732 +0.00(+0.04%)
Jun 21, 2006 3.128 3.284 3.118 3.254 42,938,116 +0.12(+3.93%)
Jun 20, 2006 3.144 3.211 3.112 3.131 45,772,136 +0.01(+0.30%)
Jun 19, 2006 3.216 3.225 3.091 3.122 44,883,440 -0.10(-3.21%)
Jun 16, 2006 3.227 3.248 3.114 3.225 47,171,984 +0.02(+0.76%)
Jun 15, 2006 3.057 3.239 3.053 3.201 65,986,600 +0.22(+7.35%)
Jun 14, 2006 2.901 2.996 2.873 2.982 62,374,204 +0.12(+4.16%)
Jun 13, 2006 2.961 3.039 2.815 2.863 103,981,112 -0.16(-5.26%)
Jun 12, 2006 3.182 3.212 3.014 3.022 55,781,920 -0.19(-5.88%)
Jun 09, 2006 3.322 3.345 3.187 3.211 59,264,380 -0.08(-2.41%)
Jun 08, 2006 3.270 3.310 3.088 3.290 89,237,344 -0.05(-1.41%)
Jun 07, 2006 3.440 3.470 3.320 3.337 42,010,196 -0.14(-4.14%)
Jun 06, 2006 3.501 3.512 3.379 3.481 47,288,436 -0.03(-0.72%)
Jun 05, 2006 3.659 3.670 3.498 3.506 33,267,876 -0.14(-3.77%)
Jun 02, 2006 3.681 3.694 3.572 3.643 29,548,836 +0.04(+1.20%)
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.