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 (%)
Jan 31, 2006 3.686 3.809 3.672 3.790 24,367,194 +0.08(+2.16%)
Jan 30, 2006 3.592 3.712 3.591 3.710 25,433,088 +0.10(+2.72%)
Jan 27, 2006 3.686 3.719 3.582 3.612 25,585,180 -0.02(-0.42%)
Jan 26, 2006 3.554 3.634 3.521 3.627 31,978,048 +0.14(+4.04%)
Jan 25, 2006 3.600 3.632 3.450 3.486 32,472,970 -0.13(-3.60%)
Jan 24, 2006 3.614 3.640 3.580 3.616 33,727,108 +0.06(+1.74%)
Jan 23, 2006 3.477 3.560 3.442 3.555 24,232,556 +0.11(+3.12%)
Jan 20, 2006 3.445 3.474 3.420 3.447 29,227,918 +0.05(+1.42%)
Jan 19, 2006 3.329 3.413 3.329 3.399 28,857,660 +0.10(+2.93%)
Jan 18, 2006 3.293 3.320 3.258 3.302 25,490,434 -0.03(-0.77%)
Jan 17, 2006 3.433 3.468 3.311 3.328 27,815,454 -0.03(-0.88%)
Jan 13, 2006 3.329 3.361 3.321 3.358 24,115,370 -0.01(-0.16%)
Jan 12, 2006 3.397 3.431 3.331 3.363 48,330,472 +0.06(+1.70%)
Jan 11, 2006 3.259 3.329 3.243 3.307 29,603,162 +0.10(+3.06%)
Jan 10, 2006 3.169 3.223 3.159 3.209 21,594,626 -0.02(-0.71%)
Jan 09, 2006 3.189 3.241 3.172 3.231 27,513,762 +0.09(+2.90%)
Jan 06, 2006 3.080 3.174 3.071 3.140 28,272,978 +0.09(+3.07%)
Jan 05, 2006 3.049 3.073 3.010 3.047 20,652,152 -0.00(-0.14%)
Jan 04, 2006 3.006 3.065 2.990 3.051 21,634,518 +0.05(+1.82%)
Jan 03, 2006 2.916 2.999 2.914 2.997 29,500,936 +0.14(+4.84%)
Dec 30, 2005 2.842 2.868 2.791 2.858 10,625,274 +0.02(+0.64%)
Dec 29, 2005 2.808 2.860 2.798 2.840 15,500,957 +0.07(+2.58%)
Dec 28, 2005 2.787 2.799 2.765 2.769 19,247,166 +0.01(+0.39%)
Dec 27, 2005 2.783 2.783 2.730 2.758 12,682,261 -0.06(-1.97%)
Dec 23, 2005 2.799 2.818 2.763 2.814 11,277,276 +0.01(+0.53%)
Dec 22, 2005 2.846 2.846 2.792 2.799 12,803,187 -0.03(-1.05%)
Dec 21, 2005 2.781 2.840 2.781 2.828 21,032,382 +0.09(+3.27%)
Dec 20, 2005 2.704 2.747 2.704 2.739 16,383,591 +0.05(+1.68%)
Dec 19, 2005 2.720 2.760 2.676 2.694 20,495,072 -0.08(-2.89%)
Dec 16, 2005 2.788 2.814 2.762 2.774 15,672,996 -0.04(-1.57%)
Dec 15, 2005 2.848 2.848 2.776 2.818 18,557,764 -0.05(-1.83%)
Dec 14, 2005 2.882 2.882 2.835 2.870 13,759,374 +0.02(+0.56%)
Dec 13, 2005 2.830 2.885 2.822 2.854 13,734,441 +0.00(+0.00%)
Dec 12, 2005 2.888 2.897 2.822 2.854 16,804,962 +0.00(+0.06%)
Dec 09, 2005 2.852 2.862 2.828 2.853 15,176,825 -0.02(-0.79%)
Dec 08, 2005 2.866 2.921 2.848 2.876 16,852,334 -0.00(-0.11%)
Dec 07, 2005 2.954 2.966 2.870 2.879 17,718,762 -0.06(-2.21%)
Dec 06, 2005 2.906 2.954 2.863 2.944 23,905,932 +0.05(+1.77%)
Dec 05, 2005 2.898 2.930 2.872 2.893 24,710,026 +0.00(+0.17%)
Dec 02, 2005 2.850 2.905 2.833 2.888 35,417,580 +0.07(+2.62%)
Dec 01, 2005 2.747 2.820 2.741 2.814 20,604,778 +0.10(+3.79%)
Nov 30, 2005 2.672 2.726 2.667 2.711 19,501,486 +0.01(+0.54%)
Nov 29, 2005 2.661 2.715 2.656 2.697 26,227,210 +0.07(+2.64%)
Nov 28, 2005 2.727 2.737 2.621 2.627 32,955,428 -0.09(-3.19%)
Nov 25, 2005 2.707 2.726 2.697 2.714 6,495,093 -0.00(-0.18%)
Nov 23, 2005 2.699 2.731 2.670 2.719 16,902,202 +0.02(+0.86%)
Nov 22, 2005 2.607 2.708 2.568 2.696 23,614,212 +0.07(+2.74%)
Nov 21, 2005 2.607 2.633 2.593 2.624 16,861,062 +0.02(+0.71%)
Nov 18, 2005 2.625 2.625 2.572 2.605 15,874,954 -0.01(-0.46%)
Nov 17, 2005 2.617 2.654 2.599 2.617 21,457,492 +0.04(+1.52%)
Nov 16, 2005 2.507 2.585 2.492 2.578 14,245,571 +0.08(+3.24%)
Nov 15, 2005 2.479 2.567 2.479 2.497 16,126,780 +0.01(+0.32%)
Nov 14, 2005 2.467 2.526 2.461 2.489 12,745,841 -0.01(-0.56%)
Nov 11, 2005 2.531 2.522 2.455 2.503 31,198,886 -0.04(-1.55%)
Nov 10, 2005 2.609 2.609 2.512 2.542 40,824,340 -0.09(-3.34%)
Nov 09, 2005 2.651 2.663 2.583 2.630 24,520,534 +0.01(+0.35%)
Nov 08, 2005 2.559 2.642 2.523 2.621 24,758,646 +0.06(+2.43%)
Nov 07, 2005 2.628 2.637 2.548 2.559 26,202,276 -0.05(-1.85%)
Nov 04, 2005 2.685 2.701 2.568 2.607 32,679,916 -0.08(-2.98%)
Nov 03, 2005 2.641 2.710 2.629 2.687 30,002,094 +0.10(+3.86%)
Nov 02, 2005 2.575 2.594 2.557 2.587 28,858,906 +0.01(+0.48%)
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.