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 (%)
Feb 28, 2006 3.369 3.362 3.290 3.329 25,323,408 -0.04(-1.19%)
Feb 27, 2006 3.481 3.496 3.356 3.369 20,069,392 -0.11(-3.23%)
Feb 24, 2006 3.453 3.510 3.452 3.481 24,838,240 +0.07(+2.13%)
Feb 23, 2006 3.385 3.449 3.340 3.409 26,964,302 +0.04(+1.06%)
Feb 22, 2006 3.423 3.436 3.359 3.373 36,508,568 -0.05(-1.50%)
Feb 21, 2006 3.581 3.588 3.417 3.424 38,938,356 -0.04(-1.27%)
Feb 17, 2006 3.502 3.502 3.404 3.469 35,225,308 +0.05(+1.37%)
Feb 16, 2006 3.270 3.426 3.256 3.422 42,103,124 +0.20(+6.30%)
Feb 15, 2006 3.242 3.291 3.199 3.219 37,135,740 +0.02(+0.57%)
Feb 14, 2006 3.160 3.217 3.126 3.201 32,373,466 +0.04(+1.28%)
Feb 13, 2006 3.203 3.243 3.142 3.161 23,890,256 -0.04(-1.18%)
Feb 10, 2006 3.328 3.344 3.173 3.198 38,162,612 -0.07(-2.21%)
Feb 09, 2006 3.293 3.356 3.261 3.270 26,889,356 -0.01(-0.36%)
Feb 08, 2006 3.270 3.343 3.261 3.282 29,115,344 -0.03(-0.79%)
Feb 07, 2006 3.432 3.434 3.296 3.308 25,727,056 -0.17(-4.98%)
Feb 06, 2006 3.453 3.506 3.438 3.482 21,037,098 +0.11(+3.17%)
Feb 03, 2006 3.308 3.413 3.275 3.375 27,837,340 -0.01(-0.28%)
Feb 02, 2006 3.514 3.524 3.317 3.385 35,322,604 -0.10(-2.89%)
Feb 01, 2006 3.552 3.567 3.461 3.485 27,310,098 -0.11(-3.02%)
Jan 31, 2006 3.495 3.612 3.482 3.594 25,699,446 +0.08(+2.16%)
Jan 30, 2006 3.405 3.519 3.405 3.518 26,823,616 +0.09(+2.72%)
Jan 27, 2006 3.495 3.526 3.397 3.424 26,984,024 -0.01(-0.42%)
Jan 26, 2006 3.369 3.446 3.338 3.439 33,726,412 +0.13(+4.04%)
Jan 25, 2006 3.413 3.443 3.271 3.305 34,248,396 -0.12(-3.60%)
Jan 24, 2006 3.426 3.451 3.395 3.429 35,571,104 +0.06(+1.74%)
Jan 23, 2006 3.297 3.375 3.264 3.370 25,557,446 +0.10(+3.12%)
Jan 20, 2006 3.267 3.294 3.243 3.269 30,825,924 +0.05(+1.42%)
Jan 19, 2006 3.156 3.236 3.156 3.223 30,435,422 +0.09(+2.93%)
Jan 18, 2006 3.122 3.148 3.089 3.131 26,884,098 -0.02(-0.77%)
Jan 17, 2006 3.255 3.288 3.140 3.156 29,336,234 -0.03(-0.88%)
Jan 13, 2006 3.156 3.187 3.149 3.184 25,433,852 -0.00(-0.15%)
Jan 12, 2006 3.221 3.253 3.159 3.189 50,972,888 +0.05(+1.70%)
Jan 11, 2006 3.090 3.156 3.075 3.135 31,221,684 +0.09(+3.06%)
Jan 10, 2006 3.005 3.056 2.995 3.042 22,775,288 -0.02(-0.71%)
Jan 09, 2006 3.023 3.073 3.008 3.064 29,018,048 +0.09(+2.90%)
Jan 06, 2006 2.921 3.010 2.912 2.978 29,818,772 +0.09(+3.07%)
Jan 05, 2006 2.891 2.914 2.854 2.889 21,781,286 -0.00(-0.14%)
Jan 04, 2006 2.850 2.906 2.835 2.893 22,817,364 +0.05(+1.82%)
Jan 03, 2006 2.765 2.844 2.763 2.841 31,113,868 +0.13(+4.84%)
Dec 30, 2005 2.694 2.719 2.646 2.710 11,206,199 +0.02(+0.64%)
Dec 29, 2005 2.662 2.711 2.653 2.693 16,348,455 +0.07(+2.58%)
Dec 28, 2005 2.643 2.654 2.621 2.625 20,299,486 +0.01(+0.39%)
Dec 27, 2005 2.639 2.639 2.588 2.615 13,375,650 -0.05(-1.97%)
Dec 23, 2005 2.654 2.671 2.620 2.668 11,893,850 +0.01(+0.53%)
Dec 22, 2005 2.698 2.698 2.647 2.654 13,503,188 -0.03(-1.05%)
Dec 21, 2005 2.637 2.692 2.636 2.682 22,182,306 +0.08(+3.27%)
Dec 20, 2005 2.563 2.604 2.563 2.597 17,279,346 +0.04(+1.68%)
Dec 19, 2005 2.579 2.617 2.538 2.554 21,615,618 -0.08(-2.89%)
Dec 16, 2005 2.644 2.668 2.619 2.630 16,529,900 -0.04(-1.57%)
Dec 15, 2005 2.700 2.700 2.632 2.672 19,572,390 -0.05(-1.83%)
Dec 14, 2005 2.732 2.732 2.688 2.722 14,511,654 +0.02(+0.56%)
Dec 13, 2005 2.683 2.735 2.675 2.706 14,485,357 +0.00(+0.00%)
Dec 12, 2005 2.738 2.747 2.675 2.706 17,723,756 +0.00(+0.06%)
Dec 09, 2005 2.704 2.713 2.681 2.705 16,006,602 -0.02(-0.79%)
Dec 08, 2005 2.717 2.770 2.700 2.727 17,773,718 -0.00(-0.11%)
Dec 07, 2005 2.801 2.812 2.722 2.730 18,687,518 -0.06(-2.21%)
Dec 06, 2005 2.755 2.801 2.714 2.791 25,212,962 +0.05(+1.77%)
Dec 05, 2005 2.748 2.778 2.724 2.743 26,061,020 +0.00(+0.17%)
Dec 02, 2005 2.702 2.754 2.686 2.738 37,354,000 +0.07(+2.62%)
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.