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 )

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 31, 2006 3.532 3.534 3.478 3.511 17,752,582 +0.01(+0.18%)
Aug 30, 2006 3.518 3.537 3.449 3.505 20,555,352 -0.01(-0.33%)
Aug 29, 2006 3.538 3.554 3.477 3.516 21,695,614 -0.01(-0.24%)
Aug 28, 2006 3.518 3.541 3.506 3.525 17,818,980 -0.03(-0.79%)
Aug 25, 2006 3.529 3.572 3.509 3.553 21,137,614 +0.03(+0.72%)
Aug 24, 2006 3.494 3.543 3.435 3.528 29,281,608 +0.03(+0.85%)
Aug 23, 2006 3.590 3.637 3.496 3.498 28,474,614 -0.13(-3.54%)
Aug 22, 2006 3.628 3.653 3.597 3.626 18,503,392 -0.00(-0.03%)
Aug 21, 2006 3.602 3.657 3.552 3.628 13,305,179 +0.00(+0.08%)
Aug 18, 2006 3.575 3.628 3.547 3.625 20,141,640 +0.03(+0.86%)
Aug 17, 2006 3.642 3.647 3.557 3.594 37,271,100 -0.06(-1.73%)
Aug 16, 2006 3.704 3.711 3.651 3.657 24,190,654 +0.00(+0.12%)
Aug 15, 2006 3.632 3.702 3.614 3.653 24,654,164 +0.06(+1.57%)
Aug 14, 2006 3.650 3.669 3.589 3.597 25,853,162 -0.09(-2.56%)
Aug 11, 2006 3.730 3.733 3.663 3.691 18,130,540 -0.03(-0.72%)
Aug 10, 2006 3.700 3.718 3.644 3.718 21,538,556 +0.01(+0.34%)
Aug 09, 2006 3.742 3.774 3.697 3.705 28,032,812 -0.00(-0.07%)
Aug 08, 2006 3.697 3.747 3.686 3.708 18,474,024 +0.01(+0.31%)
Aug 07, 2006 3.691 3.737 3.656 3.696 16,107,949 +0.03(+0.79%)
Aug 04, 2006 3.736 3.758 3.637 3.668 26,402,224 -0.03(-0.84%)
Aug 03, 2006 3.633 3.720 3.623 3.698 24,190,654 +0.02(+0.46%)
Aug 02, 2006 3.627 3.687 3.626 3.682 33,040,768 +0.08(+2.33%)
Aug 01, 2006 3.558 3.602 3.520 3.598 21,495,142 +0.00(+0.00%)
Jul 31, 2006 3.595 3.616 3.566 3.598 18,955,410 -0.03(-0.91%)
Jul 28, 2006 3.547 3.632 3.546 3.631 24,114,040 +0.08(+2.36%)
Jul 27, 2006 3.567 3.622 3.539 3.547 41,496,324 +0.02(+0.61%)
Jul 26, 2006 3.473 3.561 3.435 3.525 32,823,698 +0.04(+1.04%)
Jul 25, 2006 3.462 3.517 3.417 3.489 25,221,102 +0.03(+0.79%)
Jul 24, 2006 3.356 3.479 3.339 3.462 34,833,520 +0.15(+4.47%)
Jul 21, 2006 3.364 3.385 3.295 3.314 25,264,518 -0.04(-1.20%)
Jul 20, 2006 3.480 3.484 3.348 3.354 28,422,262 -0.09(-2.74%)
Jul 19, 2006 3.356 3.470 3.354 3.448 43,335,044 +0.08(+2.44%)
Jul 18, 2006 3.407 3.440 3.296 3.366 48,603,488 -0.00(-0.05%)
Jul 17, 2006 3.457 3.485 3.337 3.368 48,285,540 -0.14(-4.01%)
Jul 14, 2006 3.485 3.513 3.427 3.508 31,744,726 +0.09(+2.74%)
Jul 13, 2006 3.447 3.465 3.403 3.415 33,305,084 -0.06(-1.84%)
Jul 12, 2006 3.509 3.557 3.474 3.478 40,049,608 -0.03(-0.84%)
Jul 11, 2006 3.411 3.516 3.382 3.508 27,771,050 +0.09(+2.60%)
Jul 10, 2006 3.444 3.465 3.382 3.419 20,222,084 +0.00(+0.11%)
Jul 07, 2006 3.489 3.510 3.402 3.415 26,849,136 -0.05(-1.48%)
Jul 06, 2006 3.456 3.493 3.431 3.466 31,088,406 +0.03(+0.96%)
Jul 05, 2006 3.395 3.471 3.362 3.433 40,122,392 -0.08(-2.15%)
Jul 03, 2006 3.503 3.524 3.481 3.509 24,589,044 +0.01(+0.34%)
Jun 30, 2006 3.507 3.524 3.442 3.497 36,820,360 +0.06(+1.62%)
Jun 29, 2006 3.293 3.442 3.292 3.442 60,813,096 +0.19(+5.93%)
Jun 28, 2006 3.213 3.262 3.198 3.249 36,234,268 +0.08(+2.61%)
Jun 27, 2006 3.258 3.278 3.154 3.166 32,973,094 -0.04(-1.33%)
Jun 26, 2006 3.209 3.242 3.172 3.209 30,535,514 +0.00(+0.01%)
Jun 23, 2006 3.070 3.271 3.063 3.209 49,985,080 +0.08(+2.67%)
Jun 22, 2006 3.137 3.151 3.071 3.125 29,190,950 +0.00(+0.04%)
Jun 21, 2006 3.003 3.152 2.993 3.124 44,728,128 +0.12(+3.93%)
Jun 20, 2006 3.018 3.082 2.987 3.006 47,680,296 +0.01(+0.30%)
Jun 19, 2006 3.088 3.096 2.967 2.997 46,754,552 -0.10(-3.21%)
Jun 16, 2006 3.097 3.118 2.989 3.096 49,138,504 +0.02(+0.76%)
Jun 15, 2006 2.935 3.109 2.931 3.073 68,737,464 +0.21(+7.35%)
Jun 14, 2006 2.785 2.877 2.758 2.862 64,974,476 +0.11(+4.16%)
Jun 13, 2006 2.843 2.917 2.702 2.748 108,315,904 -0.15(-5.26%)
Jun 12, 2006 3.054 3.084 2.894 2.901 58,107,368 -0.18(-5.88%)
Jun 09, 2006 3.189 3.211 3.059 3.082 61,735,008 -0.08(-2.41%)
Jun 08, 2006 3.139 3.178 2.964 3.158 92,957,488 -0.05(-1.41%)
Jun 07, 2006 3.302 3.332 3.187 3.203 43,761,524 -0.14(-4.14%)
Jun 06, 2006 3.361 3.371 3.244 3.341 49,259,808 -0.02(-0.72%)
Jun 05, 2006 3.513 3.523 3.358 3.366 34,654,756 -0.13(-3.77%)
Jun 02, 2006 3.534 3.546 3.429 3.498 30,780,676 +0.04(+1.20%)
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.