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 )

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 29, 2006 3.869 3.917 3.819 3.917 22,763,456 +0.05(+1.23%)
Dec 28, 2006 3.866 3.877 3.820 3.869 13,630,725 +0.00(+0.07%)
Dec 27, 2006 3.784 3.872 3.769 3.866 24,559,498 +0.09(+2.43%)
Dec 26, 2006 3.761 3.784 3.736 3.775 12,628,833 +0.04(+1.15%)
Dec 22, 2006 3.754 3.755 3.708 3.732 12,893,112 -0.00(-0.09%)
Dec 21, 2006 3.731 3.741 3.683 3.735 18,321,998 -0.00(-0.08%)
Dec 20, 2006 3.726 3.762 3.691 3.738 25,829,612 +0.04(+1.09%)
Dec 19, 2006 3.624 3.702 3.585 3.698 35,713,104 +0.04(+1.21%)
Dec 18, 2006 3.765 3.774 3.653 3.654 38,549,168 -0.06(-1.60%)
Dec 15, 2006 3.759 3.759 3.695 3.713 15,972,417 +0.01(+0.23%)
Dec 14, 2006 3.713 3.731 3.685 3.705 26,667,152 +0.03(+0.86%)
Dec 13, 2006 3.674 3.690 3.637 3.673 26,719,744 -0.01(-0.20%)
Dec 12, 2006 3.745 3.746 3.665 3.680 27,565,174 -0.05(-1.44%)
Dec 11, 2006 3.728 3.757 3.714 3.734 16,951,958 -0.00(-0.03%)
Dec 08, 2006 3.734 3.780 3.716 3.735 26,692,134 +0.03(+0.90%)
Dec 07, 2006 3.706 3.726 3.675 3.702 24,100,626 +0.04(+1.10%)
Dec 06, 2006 3.689 3.736 3.659 3.661 25,268,186 -0.04(-0.96%)
Dec 05, 2006 3.672 3.717 3.651 3.697 33,846,064 +0.06(+1.71%)
Dec 04, 2006 3.540 3.635 3.538 3.635 24,558,184 +0.06(+1.79%)
Dec 01, 2006 3.510 3.574 3.496 3.571 28,870,788 -0.01(-0.27%)
Nov 30, 2006 3.556 3.608 3.552 3.580 29,521,624 +0.01(+0.22%)
Nov 29, 2006 3.472 3.580 3.470 3.572 47,269,044 +0.13(+3.68%)
Nov 28, 2006 3.392 3.455 3.386 3.446 25,574,538 +0.06(+1.72%)
Nov 27, 2006 3.453 3.463 3.358 3.388 25,897,984 -0.05(-1.57%)
Nov 24, 2006 3.439 3.475 3.431 3.442 8,535,803 -0.03(-0.75%)
Nov 22, 2006 3.465 3.491 3.404 3.467 21,574,860 -0.00(-0.01%)
Nov 21, 2006 3.394 3.475 3.386 3.468 26,408,132 +0.09(+2.73%)
Nov 20, 2006 3.386 3.398 3.350 3.376 16,707,401 -0.02(-0.59%)
Nov 17, 2006 3.345 3.402 3.316 3.396 35,723,624 +0.00(+0.07%)
Nov 16, 2006 3.496 3.497 3.383 3.394 33,859,212 -0.09(-2.46%)
Nov 15, 2006 3.457 3.513 3.432 3.479 27,072,116 +0.02(+0.67%)
Nov 14, 2006 3.469 3.477 3.423 3.456 27,407,396 +0.05(+1.61%)
Nov 13, 2006 3.457 3.461 3.391 3.401 41,165,656 -0.13(-3.70%)
Nov 10, 2006 3.533 3.556 3.492 3.532 25,696,816 +0.02(+0.66%)
Nov 09, 2006 3.535 3.571 3.476 3.509 29,400,660 +0.01(+0.34%)
Nov 08, 2006 3.367 3.513 3.367 3.497 31,159,888 +0.07(+2.05%)
Nov 07, 2006 3.451 3.460 3.403 3.427 27,115,506 -0.01(-0.27%)
Nov 06, 2006 3.405 3.466 3.378 3.436 29,617,606 +0.05(+1.59%)
Nov 03, 2006 3.350 3.403 3.329 3.382 26,145,170 +0.07(+2.25%)
Nov 02, 2006 3.318 3.332 3.260 3.308 19,556,612 -0.01(-0.31%)
Nov 01, 2006 3.337 3.369 3.300 3.318 31,971,130 -0.06(-1.70%)
Oct 31, 2006 3.338 3.390 3.297 3.375 30,632,646 +0.06(+1.88%)
Oct 30, 2006 3.358 3.363 3.297 3.313 23,203,920 -0.07(-2.12%)
Oct 27, 2006 3.390 3.452 3.379 3.385 21,373,692 -0.03(-0.96%)
Oct 26, 2006 3.447 3.476 3.388 3.418 33,877,616 -0.01(-0.27%)
Oct 25, 2006 3.335 3.436 3.309 3.427 57,795,484 +0.12(+3.62%)
Oct 24, 2006 3.232 3.318 3.227 3.307 40,169,024 +0.08(+2.45%)
Oct 23, 2006 3.188 3.244 3.165 3.228 37,943,036 -0.03(-0.86%)
Oct 20, 2006 3.270 3.286 3.223 3.256 21,192,248 -0.03(-0.88%)
Oct 19, 2006 3.192 3.294 3.192 3.285 29,029,882 +0.06(+1.89%)
Oct 18, 2006 3.289 3.293 3.213 3.224 33,012,468 -0.01(-0.46%)
Oct 17, 2006 3.288 3.297 3.227 3.239 32,297,206 -0.08(-2.45%)
Oct 16, 2006 3.252 3.336 3.252 3.320 32,974,338 +0.05(+1.50%)
Oct 13, 2006 3.232 3.286 3.226 3.271 44,121,368 +0.05(+1.64%)
Oct 12, 2006 3.165 3.228 3.160 3.218 32,796,836 +0.07(+2.21%)
Oct 11, 2006 3.137 3.164 3.107 3.149 32,013,204 -0.00(-0.06%)
Oct 10, 2006 3.134 3.178 3.127 3.151 28,899,714 +0.03(+0.97%)
Oct 09, 2006 3.126 3.199 3.111 3.120 41,709,992 +0.02(+0.69%)
Oct 06, 2006 3.061 3.100 3.030 3.099 38,529,448 +0.01(+0.30%)
Oct 05, 2006 3.134 3.149 3.044 3.090 51,477,780 +0.02(+0.54%)
Oct 04, 2006 2.994 3.074 2.938 3.073 74,303,032 +0.09(+2.93%)
Oct 03, 2006 3.105 3.115 2.967 2.986 62,428,904 -0.16(-5.19%)
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.