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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 3.436 3.551 3.424 3.533 26,137,024 +0.07(+2.16%)
Jan 30, 2006 3.348 3.460 3.348 3.459 27,280,336 +0.09(+2.72%)
Jan 27, 2006 3.436 3.467 3.340 3.367 27,443,474 -0.01(-0.42%)
Jan 26, 2006 3.313 3.388 3.283 3.381 34,300,668 +0.13(+4.04%)
Jan 25, 2006 3.356 3.386 3.216 3.250 34,831,536 -0.12(-3.60%)
Jan 24, 2006 3.369 3.393 3.338 3.372 36,176,768 +0.06(+1.74%)
Jan 23, 2006 3.242 3.318 3.209 3.314 25,992,606 +0.10(+3.12%)
Jan 20, 2006 3.212 3.238 3.188 3.214 31,350,790 +0.04(+1.42%)
Jan 19, 2006 3.103 3.182 3.103 3.169 30,953,640 +0.09(+2.93%)
Jan 18, 2006 3.070 3.095 3.037 3.079 27,341,848 -0.02(-0.77%)
Jan 17, 2006 3.201 3.233 3.087 3.103 29,835,736 -0.03(-0.88%)
Jan 13, 2006 3.103 3.133 3.096 3.130 25,866,910 -0.00(-0.16%)
Jan 12, 2006 3.167 3.199 3.106 3.135 51,840,796 +0.05(+1.70%)
Jan 11, 2006 3.038 3.103 3.023 3.083 31,753,290 +0.09(+3.06%)
Jan 10, 2006 2.954 3.004 2.945 2.991 23,163,080 -0.02(-0.71%)
Jan 09, 2006 2.973 3.021 2.958 3.013 29,512,132 +0.08(+2.90%)
Jan 06, 2006 2.872 2.959 2.863 2.928 30,326,490 +0.09(+3.07%)
Jan 05, 2006 2.842 2.865 2.807 2.841 22,152,152 -0.00(-0.14%)
Jan 04, 2006 2.802 2.857 2.788 2.845 23,205,870 +0.05(+1.82%)
Jan 03, 2006 2.718 2.796 2.717 2.794 31,643,638 +0.13(+4.84%)
Dec 30, 2005 2.649 2.673 2.602 2.665 11,397,005 +0.02(+0.64%)
Dec 29, 2005 2.617 2.666 2.608 2.648 16,626,817 +0.07(+2.58%)
Dec 28, 2005 2.599 2.610 2.577 2.582 20,645,120 +0.01(+0.39%)
Dec 27, 2005 2.595 2.595 2.545 2.571 13,603,395 -0.05(-1.97%)
Dec 23, 2005 2.609 2.627 2.576 2.623 12,096,364 +0.01(+0.53%)
Dec 22, 2005 2.653 2.653 2.603 2.609 13,733,104 -0.03(-1.05%)
Dec 21, 2005 2.593 2.647 2.592 2.637 22,560,000 +0.08(+3.27%)
Dec 20, 2005 2.521 2.561 2.521 2.553 17,573,558 +0.04(+1.68%)
Dec 19, 2005 2.536 2.573 2.495 2.511 21,983,664 -0.07(-2.89%)
Dec 16, 2005 2.599 2.623 2.575 2.586 16,811,352 -0.04(-1.57%)
Dec 15, 2005 2.655 2.655 2.588 2.627 19,905,646 -0.05(-1.83%)
Dec 14, 2005 2.687 2.687 2.643 2.676 14,758,741 +0.01(+0.56%)
Dec 13, 2005 2.638 2.690 2.630 2.661 14,731,996 +0.00(+0.00%)
Dec 12, 2005 2.692 2.701 2.630 2.661 18,025,534 +0.00(+0.06%)
Dec 09, 2005 2.659 2.668 2.636 2.660 16,279,144 -0.02(-0.79%)
Dec 08, 2005 2.672 2.724 2.655 2.681 18,076,348 -0.00(-0.11%)
Dec 07, 2005 2.754 2.765 2.676 2.684 19,005,706 -0.06(-2.21%)
Dec 06, 2005 2.709 2.754 2.669 2.745 25,642,258 +0.05(+1.77%)
Dec 05, 2005 2.702 2.731 2.678 2.697 26,504,756 +0.00(+0.17%)
Dec 02, 2005 2.657 2.708 2.641 2.692 37,990,016 +0.07(+2.62%)
Dec 01, 2005 2.561 2.629 2.556 2.623 22,101,338 +0.10(+3.79%)
Nov 30, 2005 2.491 2.542 2.487 2.528 20,917,910 +0.01(+0.54%)
Nov 29, 2005 2.481 2.531 2.476 2.514 28,132,136 +0.06(+2.64%)
Nov 28, 2005 2.543 2.552 2.444 2.450 35,349,036 -0.08(-3.19%)
Nov 25, 2005 2.524 2.541 2.514 2.530 6,966,842 -0.00(-0.18%)
Nov 23, 2005 2.516 2.546 2.489 2.535 18,129,836 +0.02(+0.86%)
Nov 22, 2005 2.430 2.525 2.395 2.513 25,329,352 +0.07(+2.74%)
Nov 21, 2005 2.430 2.455 2.417 2.446 18,085,708 +0.02(+0.71%)
Nov 18, 2005 2.447 2.447 2.398 2.429 17,027,978 -0.01(-0.46%)
Nov 17, 2005 2.440 2.475 2.423 2.440 23,015,986 +0.04(+1.52%)
Nov 16, 2005 2.337 2.409 2.324 2.404 15,280,251 +0.08(+3.24%)
Nov 15, 2005 2.312 2.393 2.312 2.328 17,298,094 +0.01(+0.32%)
Nov 14, 2005 2.300 2.355 2.294 2.321 13,671,592 -0.01(-0.56%)
Nov 11, 2005 2.359 2.352 2.289 2.334 33,464,912 -0.04(-1.55%)
Nov 10, 2005 2.432 2.433 2.341 2.370 43,789,480 -0.08(-3.34%)
Nov 09, 2005 2.472 2.483 2.408 2.452 26,301,502 +0.01(+0.35%)
Nov 08, 2005 2.386 2.463 2.352 2.444 26,556,908 +0.06(+2.43%)
Nov 07, 2005 2.450 2.458 2.376 2.386 28,105,392 -0.04(-1.85%)
Nov 04, 2005 2.503 2.518 2.394 2.430 35,053,512 -0.07(-2.98%)
Nov 03, 2005 2.462 2.526 2.451 2.505 32,181,196 +0.09(+3.86%)
Nov 02, 2005 2.401 2.418 2.384 2.412 30,954,978 +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.