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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 3.463 3.498 3.419 3.479 16,914,628 +0.01(+0.36%)
Mar 30, 2006 3.469 3.506 3.447 3.467 22,560,724 +0.05(+1.46%)
Mar 29, 2006 3.342 3.422 3.335 3.417 29,811,096 +0.10(+2.94%)
Mar 28, 2006 3.341 3.405 3.301 3.319 48,226,616 -0.10(-3.03%)
Mar 27, 2006 3.402 3.431 3.384 3.423 25,716,960 -0.02(-0.56%)
Mar 24, 2006 3.448 3.494 3.424 3.442 19,803,068 +0.02(+0.53%)
Mar 23, 2006 3.456 3.484 3.396 3.424 22,858,412 +0.01(+0.22%)
Mar 22, 2006 3.436 3.504 3.394 3.417 39,195,104 -0.05(-1.48%)
Mar 21, 2006 3.529 3.539 3.445 3.468 27,316,250 -0.05(-1.55%)
Mar 20, 2006 3.571 3.611 3.506 3.523 26,405,750 -0.03(-0.72%)
Mar 17, 2006 3.626 3.636 3.543 3.548 18,848,972 -0.08(-2.20%)
Mar 16, 2006 3.638 3.659 3.573 3.628 27,585,290 -0.01(-0.17%)
Mar 15, 2006 3.593 3.652 3.565 3.634 28,757,358 +0.09(+2.47%)
Mar 14, 2006 3.447 3.571 3.422 3.547 25,370,696 +0.12(+3.59%)
Mar 13, 2006 3.452 3.487 3.382 3.424 25,389,378 +0.03(+0.78%)
Mar 10, 2006 3.352 3.421 3.324 3.397 22,131,008 +0.05(+1.57%)
Mar 09, 2006 3.482 3.484 3.321 3.345 32,537,614 -0.09(-2.67%)
Mar 08, 2006 3.404 3.446 3.267 3.437 45,548,676 -0.02(-0.51%)
Mar 07, 2006 3.504 3.513 3.402 3.454 44,995,648 -0.15(-4.29%)
Mar 06, 2006 3.724 3.740 3.595 3.609 27,065,894 -0.12(-3.15%)
Mar 03, 2006 3.681 3.762 3.679 3.726 17,344,344 +0.00(+0.11%)
Mar 02, 2006 3.723 3.748 3.658 3.722 23,364,108 +0.02(+0.57%)
Mar 01, 2006 3.549 3.710 3.545 3.701 26,044,540 +0.19(+5.32%)
Feb 28, 2006 3.556 3.549 3.473 3.514 23,989,376 -0.04(-1.19%)
Feb 27, 2006 3.675 3.691 3.543 3.556 19,012,140 -0.12(-3.23%)
Feb 24, 2006 3.645 3.706 3.644 3.675 23,529,766 +0.08(+2.13%)
Feb 23, 2006 3.573 3.641 3.526 3.598 25,543,828 +0.04(+1.06%)
Feb 22, 2006 3.613 3.627 3.546 3.561 34,585,304 -0.05(-1.50%)
Feb 21, 2006 3.780 3.787 3.607 3.615 36,887,088 -0.05(-1.27%)
Feb 17, 2006 3.697 3.697 3.593 3.661 33,369,644 +0.05(+1.37%)
Feb 16, 2006 3.452 3.617 3.437 3.612 39,885,140 +0.21(+6.30%)
Feb 15, 2006 3.422 3.474 3.377 3.398 35,179,436 +0.02(+0.57%)
Feb 14, 2006 3.336 3.396 3.300 3.379 30,668,038 +0.04(+1.28%)
Feb 13, 2006 3.382 3.423 3.316 3.336 22,631,722 -0.04(-1.18%)
Feb 10, 2006 3.513 3.530 3.350 3.376 36,152,212 -0.08(-2.21%)
Feb 09, 2006 3.476 3.543 3.443 3.452 25,472,830 -0.01(-0.36%)
Feb 08, 2006 3.452 3.529 3.442 3.465 27,581,554 -0.03(-0.79%)
Feb 07, 2006 3.623 3.624 3.480 3.492 24,371,760 -0.18(-4.98%)
Feb 06, 2006 3.645 3.701 3.629 3.675 19,928,868 +0.11(+3.17%)
Feb 03, 2006 3.492 3.602 3.458 3.563 26,370,876 -0.01(-0.28%)
Feb 02, 2006 3.710 3.720 3.501 3.573 33,461,816 -0.11(-2.89%)
Feb 01, 2006 3.749 3.765 3.654 3.679 25,871,408 -0.11(-3.02%)
Jan 31, 2006 3.689 3.812 3.675 3.793 24,345,604 +0.08(+2.16%)
Jan 30, 2006 3.595 3.715 3.594 3.713 25,410,552 +0.10(+2.72%)
Jan 27, 2006 3.689 3.722 3.586 3.615 25,562,510 -0.02(-0.42%)
Jan 26, 2006 3.557 3.637 3.524 3.630 31,949,712 +0.14(+4.04%)
Jan 25, 2006 3.603 3.635 3.453 3.489 32,444,198 -0.13(-3.60%)
Jan 24, 2006 3.617 3.643 3.584 3.620 33,697,224 +0.06(+1.74%)
Jan 23, 2006 3.480 3.563 3.445 3.558 24,211,084 +0.11(+3.12%)
Jan 20, 2006 3.448 3.477 3.423 3.450 29,202,020 +0.05(+1.42%)
Jan 19, 2006 3.332 3.416 3.332 3.402 28,832,090 +0.10(+2.93%)
Jan 18, 2006 3.296 3.323 3.261 3.305 25,467,848 -0.03(-0.77%)
Jan 17, 2006 3.436 3.471 3.314 3.331 27,790,808 -0.03(-0.88%)
Jan 13, 2006 3.332 3.364 3.324 3.361 24,094,002 -0.01(-0.16%)
Jan 12, 2006 3.400 3.434 3.334 3.366 48,287,648 +0.06(+1.70%)
Jan 11, 2006 3.262 3.331 3.246 3.310 29,576,932 +0.10(+3.06%)
Jan 10, 2006 3.172 3.225 3.162 3.211 21,575,492 -0.02(-0.71%)
Jan 09, 2006 3.191 3.244 3.175 3.234 27,489,382 +0.09(+2.90%)
Jan 06, 2006 3.083 3.177 3.074 3.143 28,247,926 +0.09(+3.07%)
Jan 05, 2006 3.052 3.076 3.013 3.050 20,633,852 -0.00(-0.14%)
Jan 04, 2006 3.008 3.068 2.993 3.054 21,615,348 +0.05(+1.82%)
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.