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 (%)
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%)
Mar 01, 2006 3.464 3.622 3.461 3.613 26,679,164 +0.18(+5.32%)
Feb 28, 2006 3.472 3.465 3.391 3.431 24,573,920 -0.04(-1.19%)
Feb 27, 2006 3.588 3.603 3.458 3.472 19,475,406 -0.12(-3.23%)
Feb 24, 2006 3.558 3.617 3.557 3.588 24,103,112 +0.07(+2.13%)
Feb 23, 2006 3.488 3.554 3.442 3.513 26,166,250 +0.04(+1.06%)
Feb 22, 2006 3.527 3.541 3.461 3.476 35,428,040 -0.05(-1.50%)
Feb 21, 2006 3.690 3.697 3.521 3.529 37,785,912 -0.05(-1.27%)
Feb 17, 2006 3.609 3.609 3.507 3.574 34,182,756 +0.05(+1.37%)
Feb 16, 2006 3.370 3.531 3.355 3.526 40,857,016 +0.21(+6.30%)
Feb 15, 2006 3.341 3.391 3.296 3.317 36,036,648 +0.02(+0.57%)
Feb 14, 2006 3.257 3.315 3.221 3.298 31,415,320 +0.04(+1.28%)
Feb 13, 2006 3.301 3.342 3.237 3.257 23,183,184 -0.04(-1.18%)
Feb 10, 2006 3.429 3.446 3.270 3.296 37,033,128 -0.07(-2.21%)
Feb 09, 2006 3.394 3.458 3.361 3.370 26,093,524 -0.01(-0.36%)
Feb 08, 2006 3.370 3.445 3.360 3.382 28,253,630 -0.03(-0.79%)
Feb 07, 2006 3.537 3.538 3.397 3.409 24,965,624 -0.18(-4.98%)
Feb 06, 2006 3.558 3.613 3.543 3.588 20,414,472 +0.11(+3.17%)
Feb 03, 2006 3.409 3.517 3.375 3.478 27,013,450 -0.01(-0.28%)
Feb 02, 2006 3.621 3.632 3.418 3.488 34,277,176 -0.10(-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.