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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 3.104 3.098 3.031 3.067 27,484,804 -0.04(-1.19%)
Feb 27, 2006 3.208 3.221 3.092 3.104 21,782,348 -0.10(-3.23%)
Feb 24, 2006 3.181 3.234 3.181 3.208 26,958,226 +0.07(+2.13%)
Feb 23, 2006 3.118 3.178 3.078 3.141 29,265,750 +0.03(+1.06%)
Feb 22, 2006 3.153 3.166 3.095 3.108 39,624,640 -0.05(-1.50%)
Feb 21, 2006 3.299 3.306 3.148 3.155 42,261,808 -0.04(-1.27%)
Feb 17, 2006 3.227 3.227 3.136 3.196 38,231,848 +0.04(+1.37%)
Feb 16, 2006 3.013 3.157 3.000 3.153 45,696,696 +0.19(+6.30%)
Feb 15, 2006 2.987 3.032 2.947 2.966 40,305,336 +0.02(+0.57%)
Feb 14, 2006 2.912 2.964 2.880 2.949 35,136,596 +0.04(+1.28%)
Feb 13, 2006 2.952 2.988 2.894 2.912 25,929,330 -0.03(-1.18%)
Feb 10, 2006 3.066 3.081 2.924 2.947 41,419,856 -0.07(-2.21%)
Feb 09, 2006 3.034 3.092 3.005 3.013 29,184,408 -0.01(-0.36%)
Feb 08, 2006 3.013 3.080 3.004 3.024 31,600,388 -0.02(-0.79%)
Feb 07, 2006 3.162 3.164 3.037 3.048 27,922,904 -0.16(-4.98%)
Feb 06, 2006 3.181 3.230 3.167 3.208 22,832,650 +0.10(+3.17%)
Feb 03, 2006 3.048 3.144 3.018 3.110 30,213,306 -0.01(-0.28%)
Feb 02, 2006 3.238 3.247 3.056 3.118 38,337,448 -0.09(-2.89%)
Feb 01, 2006 3.273 3.287 3.189 3.211 29,641,062 -0.10(-3.02%)
Jan 31, 2006 3.220 3.328 3.208 3.311 27,892,938 +0.07(+2.16%)
Jan 30, 2006 3.138 3.242 3.137 3.241 29,113,056 +0.09(+2.72%)
Jan 27, 2006 3.220 3.249 3.130 3.155 29,287,156 -0.01(-0.42%)
Jan 26, 2006 3.104 3.175 3.076 3.168 36,605,020 +0.12(+4.04%)
Jan 25, 2006 3.145 3.173 3.014 3.045 37,171,556 -0.11(-3.60%)
Jan 24, 2006 3.157 3.180 3.128 3.159 38,607,160 +0.05(+1.74%)
Jan 23, 2006 3.038 3.110 3.007 3.105 27,738,816 +0.09(+3.12%)
Jan 20, 2006 3.010 3.035 2.988 3.011 33,456,968 +0.04(+1.42%)
Jan 19, 2006 2.908 2.982 2.908 2.969 33,033,138 +0.08(+2.93%)
Jan 18, 2006 2.877 2.900 2.846 2.885 29,178,700 -0.02(-0.77%)
Jan 17, 2006 2.999 3.029 2.893 2.907 31,840,132 -0.03(-0.88%)
Jan 13, 2006 2.908 2.936 2.901 2.933 27,604,674 -0.00(-0.16%)
Jan 12, 2006 2.968 2.997 2.910 2.938 55,323,512 +0.05(+1.70%)
Jan 11, 2006 2.847 2.908 2.833 2.889 33,886,508 +0.09(+3.06%)
Jan 10, 2006 2.768 2.815 2.760 2.803 24,719,198 -0.02(-0.71%)
Jan 09, 2006 2.785 2.831 2.771 2.823 31,494,788 +0.08(+2.90%)
Jan 06, 2006 2.691 2.773 2.683 2.743 32,363,856 +0.08(+3.07%)
Jan 05, 2006 2.664 2.685 2.630 2.662 23,640,356 -0.00(-0.14%)
Jan 04, 2006 2.626 2.678 2.612 2.666 24,764,864 +0.05(+1.82%)
Jan 03, 2006 2.547 2.620 2.546 2.618 33,769,492 +0.12(+4.84%)
Dec 30, 2005 2.482 2.505 2.438 2.497 12,162,668 +0.02(+0.64%)
Dec 29, 2005 2.453 2.498 2.444 2.481 17,743,824 +0.06(+2.58%)
Dec 28, 2005 2.435 2.446 2.415 2.419 22,032,082 +0.01(+0.39%)
Dec 27, 2005 2.432 2.432 2.385 2.410 14,517,285 -0.05(-1.97%)
Dec 23, 2005 2.445 2.461 2.414 2.458 12,909,010 +0.01(+0.53%)
Dec 22, 2005 2.486 2.486 2.439 2.445 14,655,708 -0.03(-1.05%)
Dec 21, 2005 2.430 2.481 2.429 2.471 24,075,604 +0.08(+3.27%)
Dec 20, 2005 2.362 2.399 2.362 2.393 18,754,168 +0.04(+1.68%)
Dec 19, 2005 2.376 2.411 2.338 2.353 23,460,548 -0.07(-2.89%)
Dec 16, 2005 2.436 2.458 2.413 2.423 17,940,756 -0.04(-1.57%)
Dec 15, 2005 2.488 2.488 2.425 2.462 21,242,928 -0.05(-1.83%)
Dec 14, 2005 2.517 2.517 2.477 2.508 15,750,248 +0.01(+0.56%)
Dec 13, 2005 2.472 2.520 2.465 2.494 15,721,707 +0.00(+0.00%)
Dec 12, 2005 2.523 2.531 2.465 2.494 19,236,508 +0.00(+0.06%)
Dec 09, 2005 2.491 2.500 2.470 2.492 17,372,794 -0.02(-0.79%)
Dec 08, 2005 2.503 2.552 2.488 2.512 19,290,736 -0.00(-0.11%)
Dec 07, 2005 2.581 2.591 2.508 2.515 20,282,530 -0.06(-2.21%)
Dec 06, 2005 2.538 2.581 2.501 2.572 27,364,932 +0.04(+1.77%)
Dec 05, 2005 2.531 2.559 2.509 2.527 28,285,374 +0.00(+0.17%)
Dec 02, 2005 2.489 2.538 2.475 2.523 40,542,224 +0.06(+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.