Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.58 -0.16 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 3.342 3.427 3.325 3.405 25,519,176 +0.10(+2.87%)
Apr 27, 2006 3.284 3.362 3.204 3.310 37,839,076 -0.03(-0.98%)
Apr 26, 2006 3.317 3.430 3.315 3.343 45,862,248 +0.05(+1.66%)
Apr 25, 2006 3.349 3.368 3.270 3.289 35,627,588 -0.06(-1.70%)
Apr 24, 2006 3.379 3.394 3.317 3.345 27,057,348 -0.08(-2.45%)
Apr 21, 2006 3.356 3.445 3.341 3.429 30,669,156 +0.09(+2.74%)
Apr 20, 2006 3.378 3.412 3.285 3.338 40,305,960 -0.05(-1.51%)
Apr 19, 2006 3.310 3.394 3.305 3.389 49,656,896 +0.08(+2.39%)
Apr 18, 2006 3.170 3.321 3.170 3.310 64,214,404 +0.19(+6.04%)
Apr 17, 2006 3.115 3.132 3.085 3.122 22,667,748 +0.06(+1.98%)
Apr 13, 2006 3.064 3.077 3.020 3.061 14,534,292 -0.00(-0.09%)
Apr 12, 2006 3.087 3.098 3.037 3.064 15,921,551 -0.00(-0.07%)
Apr 11, 2006 3.118 3.132 3.049 3.066 23,503,586 +0.00(+0.04%)
Apr 10, 2006 3.095 3.132 3.057 3.065 23,425,228 -0.03(-0.90%)
Apr 07, 2006 3.106 3.123 3.051 3.092 24,232,042 -0.05(-1.60%)
Apr 06, 2006 3.118 3.146 3.084 3.143 22,705,478 +0.04(+1.22%)
Apr 05, 2006 3.030 3.109 3.030 3.105 26,891,922 +0.06(+1.89%)
Apr 04, 2006 3.073 3.100 3.036 3.047 39,596,368 -0.03(-1.07%)
Apr 03, 2006 3.003 3.101 2.998 3.080 50,302,640 +0.09(+3.15%)
Mar 31, 2006 2.972 3.003 2.935 2.986 19,706,038 +0.01(+0.36%)
Mar 30, 2006 2.977 3.009 2.959 2.976 26,283,908 +0.04(+1.46%)
Mar 29, 2006 2.869 2.937 2.863 2.933 34,730,804 +0.08(+2.94%)
Mar 28, 2006 2.867 2.923 2.834 2.849 56,185,428 -0.09(-3.03%)
Mar 27, 2006 2.920 2.945 2.905 2.938 29,961,014 -0.02(-0.56%)
Mar 24, 2006 2.960 2.999 2.939 2.955 23,071,156 +0.02(+0.53%)
Mar 23, 2006 2.967 2.991 2.915 2.939 26,630,724 +0.01(+0.22%)
Mar 22, 2006 2.949 3.008 2.913 2.933 45,663,448 -0.04(-1.48%)
Mar 21, 2006 3.029 3.038 2.957 2.977 31,824,236 -0.05(-1.55%)
Mar 20, 2006 3.065 3.099 3.009 3.024 30,763,478 -0.02(-0.72%)
Mar 17, 2006 3.112 3.121 3.041 3.046 21,959,608 -0.07(-2.20%)
Mar 16, 2006 3.122 3.141 3.067 3.114 32,137,676 -0.01(-0.17%)
Mar 15, 2006 3.084 3.135 3.060 3.119 33,503,168 +0.08(+2.47%)
Mar 14, 2006 2.959 3.065 2.937 3.044 29,557,606 +0.11(+3.59%)
Mar 13, 2006 2.963 2.993 2.903 2.939 29,579,374 +0.02(+0.78%)
Mar 10, 2006 2.877 2.937 2.853 2.916 25,783,276 +0.05(+1.57%)
Mar 09, 2006 2.989 2.991 2.851 2.871 37,907,280 -0.08(-2.68%)
Mar 08, 2006 2.922 2.958 2.804 2.950 53,065,548 -0.02(-0.51%)
Mar 07, 2006 3.008 3.015 2.920 2.965 52,421,256 -0.13(-4.29%)
Mar 06, 2006 3.197 3.210 3.086 3.098 31,532,564 -0.10(-3.15%)
Mar 03, 2006 3.160 3.229 3.158 3.199 20,206,670 +0.00(+0.11%)
Mar 02, 2006 3.196 3.217 3.140 3.195 27,219,872 +0.02(+0.58%)
Mar 01, 2006 3.046 3.185 3.043 3.177 30,342,656 +0.16(+5.32%)
Feb 28, 2006 3.053 3.046 2.981 3.016 27,948,328 -0.04(-1.19%)
Feb 27, 2006 3.154 3.168 3.041 3.053 22,149,704 -0.10(-3.23%)
Feb 24, 2006 3.129 3.181 3.128 3.154 27,412,870 +0.07(+2.13%)
Feb 23, 2006 3.067 3.125 3.027 3.089 29,759,310 +0.03(+1.06%)
Feb 22, 2006 3.101 3.113 3.044 3.056 40,292,900 -0.05(-1.50%)
Feb 21, 2006 3.244 3.251 3.096 3.103 42,974,548 -0.04(-1.27%)
Feb 17, 2006 3.173 3.173 3.084 3.143 38,876,620 +0.04(+1.37%)
Feb 16, 2006 2.963 3.105 2.950 3.100 46,467,360 +0.18(+6.30%)
Feb 15, 2006 2.937 2.982 2.898 2.917 40,985,076 +0.02(+0.57%)
Feb 14, 2006 2.863 2.915 2.832 2.900 35,729,168 +0.04(+1.28%)
Feb 13, 2006 2.903 2.938 2.846 2.864 26,366,622 -0.03(-1.18%)
Feb 10, 2006 3.015 3.030 2.875 2.898 42,118,392 -0.07(-2.21%)
Feb 09, 2006 2.984 3.041 2.955 2.963 29,676,598 -0.01(-0.36%)
Feb 08, 2006 2.963 3.029 2.954 2.974 32,133,322 -0.02(-0.79%)
Feb 07, 2006 3.110 3.111 2.987 2.998 28,393,818 -0.16(-4.98%)
Feb 06, 2006 3.128 3.177 3.115 3.155 23,217,718 +0.10(+3.17%)
Feb 03, 2006 2.998 3.092 2.968 3.058 30,722,846 -0.01(-0.28%)
Feb 02, 2006 3.184 3.193 3.005 3.067 38,984,000 -0.09(-2.89%)
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.