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: 6:30 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 (%)
Apr 28, 2006 3.890 3.989 3.871 3.964 21,923,744 +0.11(+2.87%)
Apr 27, 2006 3.822 3.913 3.730 3.853 32,507,878 -0.04(-0.98%)
Apr 26, 2006 3.862 3.992 3.859 3.891 39,400,656 +0.06(+1.66%)
Apr 25, 2006 3.898 3.920 3.806 3.828 30,607,970 -0.07(-1.70%)
Apr 24, 2006 3.933 3.951 3.862 3.894 23,245,202 -0.10(-2.45%)
Apr 21, 2006 3.906 4.010 3.888 3.992 26,348,136 +0.11(+2.74%)
Apr 20, 2006 3.933 3.971 3.823 3.886 34,627,196 -0.06(-1.51%)
Apr 19, 2006 3.853 3.951 3.847 3.945 42,660,668 +0.09(+2.39%)
Apr 18, 2006 3.690 3.866 3.690 3.853 55,167,148 +0.22(+6.04%)
Apr 17, 2006 3.626 3.646 3.591 3.634 19,474,058 +0.07(+1.98%)
Apr 13, 2006 3.566 3.582 3.516 3.563 12,486,536 -0.00(-0.09%)
Apr 12, 2006 3.593 3.606 3.535 3.566 13,678,341 -0.00(-0.07%)
Apr 11, 2006 3.630 3.646 3.549 3.569 20,192,134 +0.00(+0.05%)
Apr 10, 2006 3.602 3.645 3.558 3.567 20,124,814 -0.03(-0.90%)
Apr 07, 2006 3.616 3.635 3.551 3.600 20,817,956 -0.06(-1.60%)
Apr 06, 2006 3.629 3.661 3.590 3.658 19,506,472 +0.04(+1.22%)
Apr 05, 2006 3.527 3.619 3.527 3.614 23,103,082 +0.07(+1.89%)
Apr 04, 2006 3.577 3.608 3.534 3.547 34,017,580 -0.04(-1.07%)
Apr 03, 2006 3.495 3.609 3.489 3.586 43,215,432 +0.11(+3.15%)
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%)
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.