Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 3.496 3.548 3.492 3.520 30,024,282 +0.01(+0.22%)
Nov 29, 2006 3.414 3.520 3.412 3.513 48,073,888 +0.12(+3.67%)
Nov 28, 2006 3.335 3.397 3.329 3.388 26,009,990 +0.06(+1.72%)
Nov 27, 2006 3.395 3.405 3.302 3.331 26,338,942 -0.05(-1.57%)
Nov 24, 2006 3.381 3.417 3.373 3.384 8,681,140 -0.03(-0.75%)
Nov 22, 2006 3.407 3.432 3.347 3.409 21,942,210 -0.00(-0.01%)
Nov 21, 2006 3.338 3.416 3.330 3.410 26,857,778 +0.09(+2.73%)
Nov 20, 2006 3.329 3.341 3.294 3.319 16,991,874 -0.02(-0.59%)
Nov 17, 2006 3.289 3.345 3.261 3.339 36,331,884 +0.00(+0.07%)
Nov 16, 2006 3.437 3.439 3.327 3.337 34,435,724 -0.08(-2.46%)
Nov 15, 2006 3.399 3.454 3.374 3.421 27,533,068 +0.02(+0.67%)
Nov 14, 2006 3.410 3.419 3.365 3.398 27,874,056 +0.05(+1.61%)
Nov 13, 2006 3.399 3.403 3.334 3.344 41,866,576 -0.13(-3.70%)
Nov 10, 2006 3.474 3.497 3.434 3.473 26,134,350 +0.02(+0.66%)
Nov 09, 2006 3.476 3.511 3.418 3.450 29,901,260 +0.01(+0.34%)
Nov 08, 2006 3.311 3.454 3.311 3.439 31,690,440 +0.07(+2.05%)
Nov 07, 2006 3.393 3.402 3.346 3.369 27,577,196 -0.01(-0.27%)
Nov 06, 2006 3.348 3.407 3.322 3.378 30,121,898 +0.05(+1.59%)
Nov 03, 2006 3.294 3.346 3.273 3.326 26,590,338 +0.07(+2.25%)
Nov 02, 2006 3.263 3.276 3.205 3.252 19,889,600 -0.01(-0.31%)
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.