Skip to main content

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

14.49 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 3.283 3.317 3.242 3.299 17,838,332 +0.01(+0.36%)
Mar 30, 2006 3.289 3.324 3.269 3.287 23,792,762 +0.05(+1.46%)
Mar 29, 2006 3.169 3.245 3.163 3.240 31,439,076 +0.09(+2.94%)
Mar 28, 2006 3.168 3.229 3.130 3.148 50,860,264 -0.10(-3.03%)
Mar 27, 2006 3.226 3.253 3.209 3.246 27,121,358 -0.02(-0.56%)
Mar 24, 2006 3.270 3.313 3.247 3.264 20,884,510 +0.02(+0.53%)
Mar 23, 2006 3.277 3.304 3.220 3.247 24,106,706 +0.01(+0.22%)
Mar 22, 2006 3.258 3.323 3.218 3.240 41,335,540 -0.05(-1.48%)
Mar 21, 2006 3.346 3.356 3.266 3.288 28,807,988 -0.05(-1.55%)
Mar 20, 2006 3.386 3.424 3.324 3.340 27,847,764 -0.02(-0.72%)
Mar 17, 2006 3.438 3.447 3.359 3.364 19,878,312 -0.08(-2.20%)
Mar 16, 2006 3.449 3.470 3.388 3.440 29,091,720 -0.01(-0.17%)
Mar 15, 2006 3.407 3.463 3.380 3.446 30,327,792 +0.08(+2.47%)
Mar 14, 2006 3.269 3.386 3.245 3.363 26,756,186 +0.12(+3.59%)
Mar 13, 2006 3.274 3.307 3.207 3.246 26,775,888 +0.03(+0.78%)
Mar 10, 2006 3.178 3.244 3.151 3.221 23,339,580 +0.05(+1.57%)
Mar 09, 2006 3.302 3.304 3.149 3.171 34,314,488 -0.09(-2.68%)
Mar 08, 2006 3.228 3.268 3.098 3.259 48,036,080 -0.02(-0.51%)
Mar 07, 2006 3.323 3.331 3.226 3.275 47,452,856 -0.15(-4.29%)
Mar 06, 2006 3.532 3.546 3.409 3.422 28,543,960 -0.11(-3.15%)
Mar 03, 2006 3.490 3.567 3.488 3.533 18,291,516 +0.00(+0.11%)
Mar 02, 2006 3.530 3.554 3.468 3.530 24,640,018 +0.02(+0.57%)
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.