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 )

14.17 -0.43 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 3.280 3.314 3.239 3.296 17,854,408 +0.01(+0.36%)
Mar 30, 2006 3.286 3.321 3.266 3.284 23,814,204 +0.05(+1.46%)
Mar 29, 2006 3.166 3.242 3.160 3.237 31,467,408 +0.09(+2.94%)
Mar 28, 2006 3.165 3.226 3.128 3.145 50,906,100 -0.10(-3.03%)
Mar 27, 2006 3.223 3.250 3.206 3.243 27,145,800 -0.02(-0.56%)
Mar 24, 2006 3.267 3.310 3.244 3.261 20,903,332 +0.02(+0.53%)
Mar 23, 2006 3.274 3.301 3.217 3.244 24,128,432 +0.01(+0.22%)
Mar 22, 2006 3.255 3.320 3.215 3.237 41,372,792 -0.05(-1.48%)
Mar 21, 2006 3.343 3.353 3.263 3.285 28,833,950 -0.05(-1.55%)
Mar 20, 2006 3.383 3.421 3.321 3.337 27,872,862 -0.02(-0.72%)
Mar 17, 2006 3.435 3.444 3.356 3.361 19,896,226 -0.08(-2.20%)
Mar 16, 2006 3.446 3.466 3.385 3.437 29,117,936 -0.01(-0.17%)
Mar 15, 2006 3.404 3.460 3.377 3.443 30,355,124 +0.08(+2.47%)
Mar 14, 2006 3.266 3.383 3.242 3.360 26,780,298 +0.12(+3.59%)
Mar 13, 2006 3.271 3.304 3.204 3.244 26,800,020 +0.03(+0.78%)
Mar 10, 2006 3.175 3.241 3.149 3.218 23,360,614 +0.05(+1.57%)
Mar 09, 2006 3.299 3.301 3.147 3.169 34,345,412 -0.09(-2.67%)
Mar 08, 2006 3.225 3.265 3.095 3.256 48,079,372 -0.02(-0.51%)
Mar 07, 2006 3.320 3.328 3.223 3.272 47,495,620 -0.15(-4.29%)
Mar 06, 2006 3.528 3.543 3.406 3.419 28,569,682 -0.11(-3.15%)
Mar 03, 2006 3.487 3.564 3.485 3.530 18,308,000 +0.00(+0.11%)
Mar 02, 2006 3.527 3.550 3.465 3.527 24,662,224 +0.02(+0.57%)
Mar 01, 2006 3.362 3.515 3.358 3.506 27,491,582 +0.18(+5.32%)
Feb 28, 2006 3.369 3.362 3.290 3.329 25,322,232 -0.04(-1.19%)
Feb 27, 2006 3.482 3.496 3.356 3.369 20,068,460 -0.11(-3.23%)
Feb 24, 2006 3.453 3.511 3.452 3.482 24,837,086 +0.07(+2.13%)
Feb 23, 2006 3.385 3.449 3.341 3.409 26,963,050 +0.04(+1.06%)
Feb 22, 2006 3.423 3.436 3.359 3.373 36,506,876 -0.05(-1.50%)
Feb 21, 2006 3.581 3.588 3.417 3.425 38,936,548 -0.04(-1.27%)
Feb 17, 2006 3.503 3.503 3.404 3.469 35,223,672 +0.05(+1.37%)
Feb 16, 2006 3.271 3.426 3.256 3.422 42,101,168 +0.20(+6.30%)
Feb 15, 2006 3.242 3.291 3.199 3.219 37,134,016 +0.02(+0.57%)
Feb 14, 2006 3.160 3.217 3.126 3.201 32,371,962 +0.04(+1.28%)
Feb 13, 2006 3.204 3.243 3.142 3.161 23,889,146 -0.04(-1.18%)
Feb 10, 2006 3.328 3.344 3.174 3.198 38,160,840 -0.07(-2.21%)
Feb 09, 2006 3.293 3.356 3.261 3.271 26,888,108 -0.01(-0.36%)
Feb 08, 2006 3.271 3.343 3.261 3.282 29,113,992 -0.03(-0.79%)
Feb 07, 2006 3.432 3.434 3.296 3.309 25,725,862 -0.17(-4.98%)
Feb 06, 2006 3.453 3.506 3.438 3.482 21,036,122 +0.11(+3.17%)
Feb 03, 2006 3.309 3.413 3.276 3.375 27,836,048 -0.01(-0.28%)
Feb 02, 2006 3.514 3.525 3.317 3.385 35,320,964 -0.10(-2.89%)
Feb 01, 2006 3.552 3.567 3.461 3.485 27,308,830 -0.11(-3.02%)
Jan 31, 2006 3.495 3.612 3.482 3.594 25,698,252 +0.08(+2.16%)
Jan 30, 2006 3.406 3.519 3.405 3.518 26,822,370 +0.09(+2.72%)
Jan 27, 2006 3.495 3.526 3.397 3.425 26,982,770 -0.01(-0.42%)
Jan 26, 2006 3.369 3.446 3.339 3.439 33,724,848 +0.13(+4.04%)
Jan 25, 2006 3.413 3.444 3.271 3.306 34,246,808 -0.12(-3.60%)
Jan 24, 2006 3.426 3.451 3.395 3.429 35,569,452 +0.06(+1.74%)
Jan 23, 2006 3.297 3.375 3.264 3.371 25,556,258 +0.10(+3.12%)
Jan 20, 2006 3.267 3.294 3.243 3.269 30,824,492 +0.05(+1.42%)
Jan 19, 2006 3.156 3.236 3.156 3.223 30,434,010 +0.09(+2.93%)
Jan 18, 2006 3.122 3.148 3.089 3.131 26,882,848 -0.02(-0.77%)
Jan 17, 2006 3.255 3.288 3.140 3.156 29,334,872 -0.03(-0.88%)
Jan 13, 2006 3.156 3.187 3.149 3.184 25,432,672 -0.00(-0.15%)
Jan 12, 2006 3.221 3.253 3.159 3.189 50,970,524 +0.05(+1.70%)
Jan 11, 2006 3.090 3.156 3.075 3.136 31,220,234 +0.09(+3.06%)
Jan 10, 2006 3.005 3.056 2.995 3.042 22,774,232 -0.02(-0.71%)
Jan 09, 2006 3.023 3.073 3.008 3.064 29,016,700 +0.09(+2.90%)
Jan 06, 2006 2.921 3.010 2.912 2.978 29,817,388 +0.09(+3.07%)
Jan 05, 2006 2.891 2.914 2.855 2.889 21,780,274 -0.00(-0.14%)
Jan 04, 2006 2.850 2.906 2.835 2.893 22,816,304 +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.