Skip to main content

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

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 3.373 3.374 3.321 3.353 18,591,172 +0.01(+0.18%)
Aug 30, 2006 3.359 3.377 3.293 3.347 21,526,340 -0.01(-0.33%)
Aug 29, 2006 3.378 3.394 3.320 3.358 22,720,464 -0.01(-0.24%)
Aug 28, 2006 3.360 3.382 3.348 3.366 18,660,708 -0.03(-0.79%)
Aug 25, 2006 3.369 3.410 3.351 3.393 22,136,106 +0.02(+0.72%)
Aug 24, 2006 3.336 3.383 3.280 3.369 30,664,804 +0.03(+0.85%)
Aug 23, 2006 3.428 3.473 3.338 3.340 29,819,690 -0.12(-3.54%)
Aug 22, 2006 3.464 3.489 3.435 3.463 19,377,450 -0.00(-0.03%)
Aug 21, 2006 3.439 3.492 3.391 3.464 13,933,685 +0.00(+0.08%)
Aug 18, 2006 3.413 3.465 3.387 3.461 21,093,084 +0.03(+0.86%)
Aug 17, 2006 3.477 3.482 3.396 3.432 39,031,700 -0.06(-1.73%)
Aug 16, 2006 3.537 3.544 3.486 3.492 25,333,364 +0.00(+0.12%)
Aug 15, 2006 3.468 3.535 3.451 3.488 25,818,770 +0.05(+1.57%)
Aug 14, 2006 3.486 3.503 3.427 3.434 27,074,406 -0.09(-2.56%)
Aug 11, 2006 3.562 3.565 3.498 3.525 18,986,986 -0.03(-0.72%)
Aug 10, 2006 3.533 3.551 3.479 3.550 22,555,988 +0.01(+0.34%)
Aug 09, 2006 3.573 3.603 3.530 3.538 29,357,016 -0.00(-0.07%)
Aug 08, 2006 3.530 3.578 3.520 3.541 19,346,694 +0.01(+0.31%)
Aug 07, 2006 3.524 3.569 3.491 3.530 16,868,852 +0.03(+0.79%)
Aug 04, 2006 3.567 3.589 3.473 3.502 27,649,404 -0.03(-0.84%)
Aug 03, 2006 3.469 3.552 3.460 3.532 25,333,364 +0.02(+0.46%)
Aug 02, 2006 3.463 3.521 3.462 3.516 34,601,536 +0.08(+2.33%)
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.