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 )

14.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2006 3.338 3.390 3.297 3.376 30,631,222 +0.06(+1.88%)
Oct 30, 2006 3.358 3.363 3.297 3.313 23,202,842 -0.07(-2.12%)
Oct 27, 2006 3.390 3.452 3.379 3.385 21,372,700 -0.03(-0.96%)
Oct 26, 2006 3.447 3.476 3.388 3.418 33,876,044 -0.01(-0.27%)
Oct 25, 2006 3.335 3.436 3.309 3.427 57,792,800 +0.12(+3.62%)
Oct 24, 2006 3.233 3.318 3.227 3.307 40,167,160 +0.08(+2.45%)
Oct 23, 2006 3.188 3.244 3.165 3.228 37,941,276 -0.03(-0.86%)
Oct 20, 2006 3.271 3.286 3.223 3.256 21,191,264 -0.03(-0.88%)
Oct 19, 2006 3.192 3.294 3.192 3.285 29,028,534 +0.06(+1.89%)
Oct 18, 2006 3.289 3.293 3.213 3.224 33,010,934 -0.01(-0.46%)
Oct 17, 2006 3.288 3.297 3.227 3.239 32,295,706 -0.08(-2.45%)
Oct 16, 2006 3.252 3.336 3.252 3.320 32,972,806 +0.05(+1.50%)
Oct 13, 2006 3.232 3.286 3.226 3.271 44,119,320 +0.05(+1.64%)
Oct 12, 2006 3.166 3.228 3.160 3.218 32,795,314 +0.07(+2.21%)
Oct 11, 2006 3.137 3.164 3.107 3.149 32,011,718 -0.00(-0.06%)
Oct 10, 2006 3.134 3.178 3.127 3.151 28,898,372 +0.03(+0.97%)
Oct 09, 2006 3.126 3.199 3.112 3.120 41,708,056 +0.02(+0.69%)
Oct 06, 2006 3.061 3.100 3.030 3.099 38,527,656 +0.01(+0.30%)
Oct 05, 2006 3.134 3.149 3.044 3.090 51,475,392 +0.02(+0.54%)
Oct 04, 2006 2.994 3.074 2.938 3.073 74,299,584 +0.09(+2.93%)
Oct 03, 2006 3.105 3.115 2.967 2.986 62,426,008 -0.16(-5.19%)
Oct 02, 2006 3.209 3.233 3.140 3.149 33,319,902 -0.04(-1.22%)
Sep 29, 2006 3.128 3.201 3.128 3.188 31,108,480 +0.02(+0.50%)
Sep 28, 2006 3.143 3.202 3.112 3.172 57,223,512 +0.07(+2.09%)
Sep 27, 2006 3.023 3.109 2.986 3.107 55,422,292 +0.10(+3.35%)
Sep 26, 2006 2.955 3.033 2.936 3.006 48,464,596 +0.08(+2.90%)
Sep 25, 2006 2.871 2.926 2.806 2.921 57,949,256 +0.01(+0.20%)
Sep 22, 2006 2.940 2.945 2.882 2.916 31,892,076 -0.01(-0.43%)
Sep 21, 2006 2.932 2.992 2.894 2.928 60,836,464 -0.00(-0.14%)
Sep 20, 2006 3.035 3.073 2.915 2.932 58,008,420 -0.12(-3.84%)
Sep 19, 2006 3.128 3.137 3.029 3.050 36,807,956 -0.08(-2.69%)
Sep 18, 2006 3.077 3.147 3.041 3.134 36,266,276 +0.12(+3.99%)
Sep 15, 2006 3.062 3.071 2.975 3.014 51,927,668 -0.04(-1.22%)
Sep 14, 2006 3.152 3.154 3.035 3.051 45,207,940 -0.08(-2.62%)
Sep 13, 2006 3.059 3.170 3.027 3.133 40,524,772 +0.10(+3.44%)
Sep 12, 2006 3.080 3.097 3.006 3.029 34,315,172 -0.01(-0.24%)
Sep 11, 2006 3.121 3.132 3.006 3.036 69,592,752 -0.15(-4.67%)
Sep 08, 2006 3.248 3.263 3.169 3.185 28,852,356 -0.08(-2.50%)
Sep 07, 2006 3.271 3.299 3.238 3.267 24,879,158 -0.02(-0.56%)
Sep 06, 2006 3.404 3.432 3.268 3.285 40,093,532 -0.16(-4.52%)
Sep 05, 2006 3.452 3.467 3.422 3.441 22,348,250 -0.01(-0.23%)
Sep 01, 2006 3.410 3.468 3.383 3.449 17,796,560 +0.04(+1.14%)
Aug 31, 2006 3.431 3.432 3.378 3.410 18,279,076 +0.01(+0.18%)
Aug 30, 2006 3.416 3.435 3.349 3.404 21,164,968 -0.01(-0.33%)
Aug 29, 2006 3.436 3.452 3.377 3.415 22,339,046 -0.01(-0.24%)
Aug 28, 2006 3.417 3.439 3.405 3.423 18,347,442 -0.03(-0.79%)
Aug 25, 2006 3.427 3.469 3.408 3.451 21,764,498 +0.02(+0.72%)
Aug 24, 2006 3.393 3.441 3.336 3.426 30,150,022 +0.03(+0.85%)
Aug 23, 2006 3.487 3.533 3.395 3.397 29,319,094 -0.12(-3.54%)
Aug 22, 2006 3.523 3.548 3.493 3.522 19,052,152 -0.00(-0.03%)
Aug 21, 2006 3.498 3.552 3.449 3.523 13,699,774 +0.00(+0.08%)
Aug 18, 2006 3.472 3.524 3.444 3.520 20,738,986 +0.03(+0.86%)
Aug 17, 2006 3.537 3.542 3.454 3.490 38,376,460 -0.06(-1.73%)
Aug 16, 2006 3.598 3.604 3.546 3.552 24,908,084 +0.00(+0.12%)
Aug 15, 2006 3.527 3.595 3.510 3.548 25,385,340 +0.05(+1.57%)
Aug 14, 2006 3.545 3.563 3.486 3.493 26,619,898 -0.09(-2.56%)
Aug 11, 2006 3.623 3.625 3.557 3.585 18,668,244 -0.03(-0.72%)
Aug 10, 2006 3.594 3.611 3.539 3.611 22,177,332 +0.01(+0.34%)
Aug 09, 2006 3.634 3.665 3.591 3.598 28,864,188 -0.00(-0.07%)
Aug 08, 2006 3.590 3.639 3.580 3.601 19,021,914 +0.01(+0.31%)
Aug 07, 2006 3.584 3.630 3.551 3.590 16,585,667 +0.03(+0.79%)
Aug 04, 2006 3.628 3.650 3.533 3.562 27,185,244 -0.03(-0.84%)
Aug 03, 2006 3.528 3.613 3.519 3.592 24,908,084 +0.02(+0.46%)
Aug 02, 2006 3.522 3.581 3.522 3.576 34,020,668 +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.