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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2006 3.321 3.355 3.280 3.337 17,635,394 +0.01(+0.36%)
Mar 30, 2006 3.327 3.363 3.306 3.325 23,522,084 +0.05(+1.46%)
Mar 29, 2006 3.205 3.282 3.199 3.277 31,081,408 +0.09(+2.94%)
Mar 28, 2006 3.204 3.266 3.166 3.184 50,281,652 -0.10(-3.03%)
Mar 27, 2006 3.263 3.291 3.246 3.283 26,812,812 -0.02(-0.56%)
Mar 24, 2006 3.307 3.351 3.284 3.302 20,646,918 +0.02(+0.53%)
Mar 23, 2006 3.315 3.342 3.257 3.284 23,832,456 +0.01(+0.22%)
Mar 22, 2006 3.296 3.361 3.255 3.277 40,865,288 -0.05(-1.48%)
Mar 21, 2006 3.384 3.395 3.304 3.326 28,480,254 -0.05(-1.55%)
Mar 20, 2006 3.425 3.463 3.362 3.379 27,530,954 -0.02(-0.72%)
Mar 17, 2006 3.478 3.487 3.398 3.403 19,652,166 -0.08(-2.20%)
Mar 16, 2006 3.489 3.509 3.427 3.480 28,760,758 -0.01(-0.17%)
Mar 15, 2006 3.446 3.503 3.419 3.486 29,982,768 +0.08(+2.47%)
Mar 14, 2006 3.307 3.425 3.282 3.402 26,451,794 +0.12(+3.59%)
Mar 13, 2006 3.311 3.345 3.243 3.284 26,471,272 +0.03(+0.78%)
Mar 10, 2006 3.215 3.282 3.188 3.258 23,074,056 +0.05(+1.57%)
Mar 09, 2006 3.340 3.342 3.186 3.208 33,924,108 -0.09(-2.67%)
Mar 08, 2006 3.265 3.305 3.133 3.296 47,489,600 -0.02(-0.51%)
Mar 07, 2006 3.361 3.369 3.263 3.313 46,913,008 -0.15(-4.29%)
Mar 06, 2006 3.572 3.587 3.448 3.462 28,219,228 -0.11(-3.15%)
Mar 03, 2006 3.531 3.608 3.528 3.574 18,083,422 +0.00(+0.11%)
Mar 02, 2006 3.571 3.595 3.508 3.570 24,359,700 +0.02(+0.57%)
Mar 01, 2006 3.404 3.559 3.400 3.550 27,154,352 +0.18(+5.32%)
Feb 28, 2006 3.411 3.404 3.331 3.370 25,011,612 -0.04(-1.19%)
Feb 27, 2006 3.525 3.540 3.398 3.411 19,822,288 -0.11(-3.23%)
Feb 24, 2006 3.496 3.554 3.495 3.525 24,532,418 +0.07(+2.13%)
Feb 23, 2006 3.427 3.492 3.382 3.451 26,632,302 +0.04(+1.06%)
Feb 22, 2006 3.465 3.479 3.401 3.415 36,059,056 -0.05(-1.50%)
Feb 21, 2006 3.625 3.633 3.459 3.467 38,458,924 -0.04(-1.27%)
Feb 17, 2006 3.546 3.546 3.446 3.512 34,791,596 +0.05(+1.37%)
Feb 16, 2006 3.311 3.469 3.297 3.464 41,584,728 +0.21(+6.30%)
Feb 15, 2006 3.282 3.332 3.239 3.259 36,678,504 +0.02(+0.57%)
Feb 14, 2006 3.200 3.257 3.165 3.241 31,974,866 +0.04(+1.28%)
Feb 13, 2006 3.243 3.283 3.181 3.200 23,596,106 -0.04(-1.18%)
Feb 10, 2006 3.369 3.385 3.213 3.238 37,692,732 -0.07(-2.21%)
Feb 09, 2006 3.334 3.398 3.302 3.311 26,558,280 -0.01(-0.36%)
Feb 08, 2006 3.311 3.385 3.301 3.323 28,756,862 -0.03(-0.79%)
Feb 07, 2006 3.475 3.476 3.337 3.350 25,410,292 -0.18(-4.98%)
Feb 06, 2006 3.496 3.550 3.481 3.525 20,778,078 +0.11(+3.17%)
Feb 03, 2006 3.350 3.455 3.316 3.417 27,494,592 -0.01(-0.28%)
Feb 02, 2006 3.558 3.568 3.358 3.427 34,887,692 -0.10(-2.89%)
Feb 01, 2006 3.596 3.611 3.504 3.529 26,973,842 -0.11(-3.02%)
Jan 31, 2006 3.538 3.657 3.525 3.638 25,383,020 +0.08(+2.16%)
Jan 30, 2006 3.448 3.563 3.447 3.561 26,493,350 +0.09(+2.72%)
Jan 27, 2006 3.538 3.570 3.439 3.467 26,651,782 -0.01(-0.42%)
Jan 26, 2006 3.411 3.489 3.380 3.482 33,311,156 +0.14(+4.04%)
Jan 25, 2006 3.456 3.486 3.312 3.347 33,826,712 -0.13(-3.60%)
Jan 24, 2006 3.469 3.494 3.437 3.472 35,133,136 +0.06(+1.74%)
Jan 23, 2006 3.338 3.417 3.304 3.412 25,242,768 +0.10(+3.12%)
Jan 20, 2006 3.307 3.335 3.283 3.309 30,446,378 +0.05(+1.42%)
Jan 19, 2006 3.196 3.276 3.196 3.263 30,060,686 +0.09(+2.93%)
Jan 18, 2006 3.161 3.187 3.128 3.170 26,553,086 -0.02(-0.77%)
Jan 17, 2006 3.296 3.329 3.179 3.195 28,975,032 -0.03(-0.88%)
Jan 13, 2006 3.196 3.226 3.188 3.223 25,120,698 -0.01(-0.15%)
Jan 12, 2006 3.261 3.294 3.198 3.228 50,345,284 +0.05(+1.70%)
Jan 11, 2006 3.128 3.195 3.113 3.175 30,837,266 +0.09(+3.06%)
Jan 10, 2006 3.042 3.094 3.033 3.080 22,494,868 -0.02(-0.71%)
Jan 09, 2006 3.061 3.111 3.046 3.102 28,660,762 +0.09(+2.90%)
Jan 06, 2006 2.957 3.047 2.948 3.015 29,451,628 +0.09(+3.07%)
Jan 05, 2006 2.927 2.950 2.890 2.925 21,513,104 -0.00(-0.14%)
Jan 04, 2006 2.885 2.942 2.870 2.929 22,536,424 +0.05(+1.82%)
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.