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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 3.431 3.432 3.378 3.410 18,279,924 +0.01(+0.18%)
Aug 30, 2006 3.416 3.435 3.349 3.404 21,165,950 -0.01(-0.33%)
Aug 29, 2006 3.436 3.452 3.377 3.415 22,340,084 -0.01(-0.24%)
Aug 28, 2006 3.417 3.439 3.405 3.423 18,348,294 -0.03(-0.79%)
Aug 25, 2006 3.427 3.469 3.408 3.451 21,765,508 +0.02(+0.72%)
Aug 24, 2006 3.393 3.441 3.336 3.426 30,151,422 +0.03(+0.85%)
Aug 23, 2006 3.487 3.532 3.395 3.397 29,320,456 -0.12(-3.54%)
Aug 22, 2006 3.523 3.548 3.493 3.522 19,053,038 -0.00(-0.03%)
Aug 21, 2006 3.498 3.551 3.449 3.523 13,700,410 +0.00(+0.08%)
Aug 18, 2006 3.472 3.524 3.444 3.520 20,739,950 +0.03(+0.86%)
Aug 17, 2006 3.537 3.542 3.454 3.490 38,378,244 -0.06(-1.73%)
Aug 16, 2006 3.597 3.604 3.546 3.552 24,909,240 +0.00(+0.12%)
Aug 15, 2006 3.527 3.595 3.510 3.548 25,386,518 +0.05(+1.57%)
Aug 14, 2006 3.545 3.563 3.486 3.493 26,621,134 -0.09(-2.56%)
Aug 11, 2006 3.623 3.625 3.557 3.585 18,669,110 -0.03(-0.72%)
Aug 10, 2006 3.594 3.611 3.539 3.610 22,178,362 +0.01(+0.34%)
Aug 09, 2006 3.634 3.665 3.591 3.598 28,865,528 -0.00(-0.07%)
Aug 08, 2006 3.590 3.639 3.580 3.601 19,022,796 +0.01(+0.31%)
Aug 07, 2006 3.584 3.629 3.551 3.590 16,586,437 +0.03(+0.79%)
Aug 04, 2006 3.628 3.650 3.532 3.562 27,186,506 -0.03(-0.84%)
Aug 03, 2006 3.528 3.613 3.519 3.592 24,909,240 +0.02(+0.46%)
Aug 02, 2006 3.522 3.581 3.521 3.575 34,022,248 +0.08(+2.33%)
Aug 01, 2006 3.456 3.498 3.419 3.494 22,133,658 +0.00(+0.00%)
Jul 31, 2006 3.491 3.512 3.463 3.494 19,518,484 -0.03(-0.91%)
Jul 28, 2006 3.445 3.527 3.443 3.526 24,830,350 +0.08(+2.36%)
Jul 27, 2006 3.464 3.518 3.437 3.445 42,728,976 +0.02(+0.61%)
Jul 26, 2006 3.372 3.459 3.335 3.424 33,798,728 +0.04(+1.04%)
Jul 25, 2006 3.362 3.415 3.319 3.388 25,970,298 +0.03(+0.79%)
Jul 24, 2006 3.259 3.379 3.242 3.362 35,868,252 +0.14(+4.47%)
Jul 21, 2006 3.267 3.287 3.200 3.218 26,015,002 -0.04(-1.20%)
Jul 20, 2006 3.380 3.383 3.252 3.257 29,266,548 -0.09(-2.74%)
Jul 19, 2006 3.259 3.370 3.257 3.349 44,622,316 +0.08(+2.44%)
Jul 18, 2006 3.308 3.341 3.201 3.269 50,047,256 -0.00(-0.05%)
Jul 17, 2006 3.357 3.385 3.241 3.270 49,719,868 -0.14(-4.01%)
Jul 14, 2006 3.385 3.412 3.329 3.407 32,687,706 +0.09(+2.74%)
Jul 13, 2006 3.348 3.365 3.305 3.316 34,294,416 -0.06(-1.83%)
Jul 12, 2006 3.407 3.455 3.373 3.378 41,239,288 -0.03(-0.84%)
Jul 11, 2006 3.312 3.415 3.285 3.407 28,595,992 +0.09(+2.60%)
Jul 10, 2006 3.345 3.365 3.284 3.320 20,822,784 +0.00(+0.11%)
Jul 07, 2006 3.388 3.409 3.304 3.316 27,646,692 -0.05(-1.48%)
Jul 06, 2006 3.356 3.392 3.332 3.366 32,011,890 +0.03(+0.96%)
Jul 05, 2006 3.297 3.371 3.265 3.334 41,314,232 -0.07(-2.15%)
Jul 03, 2006 3.402 3.423 3.381 3.408 25,319,464 +0.01(+0.34%)
Jun 30, 2006 3.405 3.423 3.343 3.396 37,914,112 +0.05(+1.62%)
Jun 29, 2006 3.198 3.342 3.197 3.342 62,619,552 +0.19(+5.93%)
Jun 28, 2006 3.120 3.168 3.106 3.155 37,310,608 +0.08(+2.61%)
Jun 27, 2006 3.164 3.183 3.063 3.075 33,952,564 -0.04(-1.33%)
Jun 26, 2006 3.116 3.148 3.081 3.116 31,442,574 +0.00(+0.01%)
Jun 23, 2006 2.981 3.177 2.974 3.116 51,469,892 +0.08(+2.67%)
Jun 22, 2006 3.046 3.060 2.982 3.035 30,058,070 +0.00(+0.04%)
Jun 21, 2006 2.916 3.061 2.906 3.034 46,056,784 +0.11(+3.93%)
Jun 20, 2006 2.931 2.993 2.901 2.919 49,096,644 +0.01(+0.30%)
Jun 19, 2006 2.999 3.006 2.882 2.910 48,143,400 -0.10(-3.21%)
Jun 16, 2006 3.008 3.028 2.903 3.007 50,598,168 +0.02(+0.76%)
Jun 15, 2006 2.850 3.019 2.846 2.984 70,779,320 +0.20(+7.35%)
Jun 14, 2006 2.705 2.794 2.678 2.780 66,904,548 +0.11(+4.16%)
Jun 13, 2006 2.761 2.833 2.624 2.669 111,533,440 -0.15(-5.26%)
Jun 12, 2006 2.966 2.995 2.810 2.817 59,833,452 -0.18(-5.88%)
Jun 09, 2006 3.097 3.118 2.971 2.993 63,568,852 -0.07(-2.41%)
Jun 08, 2006 3.048 3.086 2.879 3.067 95,718,800 -0.04(-1.41%)
Jun 07, 2006 3.207 3.235 3.095 3.111 45,061,464 -0.13(-4.14%)
Jun 06, 2006 3.264 3.274 3.151 3.245 50,723,076 -0.02(-0.72%)
Jun 05, 2006 3.412 3.422 3.261 3.269 35,684,180 -0.13(-3.77%)
Jun 02, 2006 3.432 3.443 3.330 3.397 31,695,018 +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.