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 -0.43 (-2.95%)
Official Closing 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 (%)
Dec 29, 2006 3.804 3.851 3.755 3.851 23,149,970 +0.05(+1.23%)
Dec 28, 2006 3.801 3.812 3.756 3.804 13,862,169 +0.00(+0.07%)
Dec 27, 2006 3.721 3.807 3.706 3.802 24,976,508 +0.09(+2.43%)
Dec 26, 2006 3.698 3.721 3.673 3.712 12,843,266 +0.04(+1.15%)
Dec 22, 2006 3.691 3.693 3.646 3.669 13,112,031 -0.00(-0.09%)
Dec 21, 2006 3.668 3.678 3.622 3.673 18,633,098 -0.00(-0.08%)
Dec 20, 2006 3.664 3.699 3.629 3.676 26,268,188 +0.04(+1.09%)
Dec 19, 2006 3.564 3.640 3.525 3.636 36,319,500 +0.04(+1.21%)
Dec 18, 2006 3.702 3.711 3.592 3.593 39,203,716 -0.06(-1.60%)
Dec 15, 2006 3.696 3.696 3.633 3.651 16,243,622 +0.01(+0.23%)
Dec 14, 2006 3.651 3.668 3.624 3.643 27,119,950 +0.03(+0.86%)
Dec 13, 2006 3.613 3.628 3.576 3.612 27,173,436 -0.01(-0.20%)
Dec 12, 2006 3.682 3.683 3.604 3.619 28,033,218 -0.05(-1.44%)
Dec 11, 2006 3.665 3.694 3.652 3.672 17,239,794 -0.00(-0.03%)
Dec 08, 2006 3.672 3.717 3.654 3.673 27,145,354 +0.03(+0.90%)
Dec 07, 2006 3.644 3.664 3.613 3.640 24,509,844 +0.04(+1.10%)
Dec 06, 2006 3.628 3.674 3.598 3.600 25,697,228 -0.03(-0.96%)
Dec 05, 2006 3.610 3.655 3.590 3.635 34,420,756 +0.06(+1.71%)
Dec 04, 2006 3.481 3.574 3.479 3.574 24,975,170 +0.06(+1.79%)
Dec 01, 2006 3.451 3.515 3.438 3.511 29,361,002 -0.01(-0.27%)
Nov 30, 2006 3.496 3.548 3.493 3.521 30,022,888 +0.01(+0.22%)
Nov 29, 2006 3.414 3.521 3.413 3.513 48,071,656 +0.12(+3.68%)
Nov 28, 2006 3.335 3.397 3.329 3.388 26,008,782 +0.06(+1.72%)
Nov 27, 2006 3.395 3.405 3.302 3.331 26,337,720 -0.05(-1.57%)
Nov 24, 2006 3.381 3.417 3.374 3.384 8,680,737 -0.03(-0.75%)
Nov 22, 2006 3.407 3.433 3.347 3.410 21,941,192 -0.00(-0.01%)
Nov 21, 2006 3.338 3.417 3.330 3.410 26,856,532 +0.09(+2.73%)
Nov 20, 2006 3.329 3.341 3.294 3.319 16,991,086 -0.02(-0.59%)
Nov 17, 2006 3.289 3.345 3.261 3.339 36,330,196 +0.00(+0.07%)
Nov 16, 2006 3.437 3.439 3.327 3.337 34,434,124 -0.08(-2.46%)
Nov 15, 2006 3.399 3.454 3.374 3.421 27,531,790 +0.02(+0.67%)
Nov 14, 2006 3.411 3.419 3.365 3.398 27,872,762 +0.05(+1.61%)
Nov 13, 2006 3.399 3.403 3.334 3.344 41,864,632 -0.13(-3.70%)
Nov 10, 2006 3.474 3.497 3.434 3.473 26,133,138 +0.02(+0.66%)
Nov 09, 2006 3.476 3.512 3.418 3.450 29,899,872 +0.01(+0.34%)
Nov 08, 2006 3.311 3.454 3.311 3.439 31,688,970 +0.07(+2.05%)
Nov 07, 2006 3.393 3.402 3.346 3.369 27,575,916 -0.01(-0.27%)
Nov 06, 2006 3.348 3.408 3.322 3.378 30,120,500 +0.05(+1.59%)
Nov 03, 2006 3.294 3.346 3.273 3.326 26,589,104 +0.07(+2.25%)
Nov 02, 2006 3.263 3.276 3.205 3.252 19,888,676 -0.01(-0.31%)
Nov 01, 2006 3.281 3.312 3.245 3.263 32,513,988 -0.06(-1.70%)
Oct 31, 2006 3.282 3.334 3.242 3.319 31,152,774 +0.06(+1.88%)
Oct 30, 2006 3.302 3.306 3.242 3.258 23,597,912 -0.07(-2.12%)
Oct 27, 2006 3.334 3.395 3.323 3.328 21,736,608 -0.03(-0.96%)
Oct 26, 2006 3.390 3.418 3.331 3.361 34,452,844 -0.01(-0.27%)
Oct 25, 2006 3.279 3.379 3.254 3.369 58,776,828 +0.12(+3.62%)
Oct 24, 2006 3.178 3.263 3.173 3.252 40,851,080 +0.08(+2.45%)
Oct 23, 2006 3.134 3.190 3.112 3.174 38,587,292 -0.03(-0.86%)
Oct 20, 2006 3.216 3.231 3.169 3.202 21,552,082 -0.03(-0.88%)
Oct 19, 2006 3.139 3.239 3.139 3.230 29,522,796 +0.06(+1.89%)
Oct 18, 2006 3.234 3.238 3.159 3.170 33,573,004 -0.01(-0.46%)
Oct 17, 2006 3.233 3.242 3.173 3.185 32,845,598 -0.08(-2.45%)
Oct 16, 2006 3.197 3.280 3.197 3.265 33,534,228 +0.05(+1.50%)
Oct 13, 2006 3.178 3.231 3.172 3.217 44,870,532 +0.05(+1.64%)
Oct 12, 2006 3.113 3.174 3.107 3.165 33,353,714 +0.07(+2.21%)
Oct 11, 2006 3.085 3.111 3.055 3.096 32,556,776 -0.00(-0.06%)
Oct 10, 2006 3.082 3.125 3.074 3.098 29,390,420 +0.03(+0.97%)
Oct 09, 2006 3.074 3.146 3.060 3.068 42,418,212 +0.02(+0.69%)
Oct 06, 2006 3.009 3.048 2.979 3.047 39,183,660 +0.01(+0.30%)
Oct 05, 2006 3.081 3.096 2.993 3.038 52,351,852 +0.02(+0.54%)
Oct 04, 2006 2.944 3.023 2.889 3.022 75,564,664 +0.09(+2.93%)
Oct 03, 2006 3.053 3.062 2.918 2.936 63,488,920 -0.16(-5.19%)
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.