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

14.62 +0.04 (+0.24%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 3.398 3.485 3.381 3.463 25,095,938 +0.10(+2.87%)
Apr 27, 2006 3.339 3.419 3.258 3.366 37,211,512 -0.03(-0.98%)
Apr 26, 2006 3.373 3.488 3.371 3.399 45,101,620 +0.06(+1.66%)
Apr 25, 2006 3.406 3.425 3.325 3.344 35,036,704 -0.06(-1.70%)
Apr 24, 2006 3.436 3.451 3.373 3.402 26,608,600 -0.09(-2.45%)
Apr 21, 2006 3.413 3.503 3.397 3.487 30,160,504 +0.09(+2.74%)
Apr 20, 2006 3.435 3.469 3.340 3.394 39,637,480 -0.05(-1.51%)
Apr 19, 2006 3.366 3.451 3.360 3.447 48,833,332 +0.08(+2.39%)
Apr 18, 2006 3.223 3.377 3.223 3.366 63,149,404 +0.19(+6.04%)
Apr 17, 2006 3.167 3.185 3.137 3.174 22,291,802 +0.06(+1.98%)
Apr 13, 2006 3.116 3.129 3.071 3.113 14,293,239 -0.00(-0.09%)
Apr 12, 2006 3.139 3.150 3.088 3.116 15,657,490 -0.00(-0.07%)
Apr 11, 2006 3.171 3.185 3.101 3.118 23,113,778 +0.00(+0.04%)
Apr 10, 2006 3.147 3.185 3.109 3.116 23,036,718 -0.03(-0.90%)
Apr 07, 2006 3.159 3.176 3.103 3.145 23,830,152 -0.05(-1.60%)
Apr 06, 2006 3.170 3.199 3.136 3.196 22,328,906 +0.04(+1.22%)
Apr 05, 2006 3.082 3.162 3.082 3.157 26,445,918 +0.06(+1.89%)
Apr 04, 2006 3.125 3.152 3.087 3.099 38,939,660 -0.03(-1.07%)
Apr 03, 2006 3.054 3.153 3.048 3.132 49,468,364 +0.10(+3.15%)
Mar 31, 2006 3.022 3.054 2.985 3.037 19,379,212 +0.01(+0.36%)
Mar 30, 2006 3.028 3.060 3.009 3.026 25,847,988 +0.04(+1.46%)
Mar 29, 2006 2.917 2.987 2.911 2.982 34,154,792 +0.09(+2.94%)
Mar 28, 2006 2.916 2.972 2.881 2.897 55,253,588 -0.09(-3.03%)
Mar 27, 2006 2.969 2.995 2.954 2.988 29,464,108 -0.02(-0.56%)
Mar 24, 2006 3.010 3.049 2.989 3.004 22,688,520 +0.02(+0.53%)
Mar 23, 2006 3.017 3.041 2.964 2.989 26,189,050 +0.01(+0.22%)
Mar 22, 2006 2.999 3.059 2.962 2.982 44,906,116 -0.04(-1.48%)
Mar 21, 2006 3.080 3.089 3.007 3.027 31,296,430 -0.05(-1.55%)
Mar 20, 2006 3.117 3.152 3.060 3.075 30,253,262 -0.02(-0.72%)
Mar 17, 2006 3.165 3.173 3.092 3.097 21,595,406 -0.07(-2.20%)
Mar 16, 2006 3.175 3.194 3.119 3.167 31,604,670 -0.01(-0.17%)
Mar 15, 2006 3.136 3.188 3.112 3.172 32,947,516 +0.08(+2.47%)
Mar 14, 2006 3.009 3.117 2.987 3.096 29,067,392 +0.11(+3.59%)
Mar 13, 2006 3.013 3.044 2.952 2.988 29,088,798 +0.02(+0.78%)
Mar 10, 2006 2.926 2.986 2.901 2.965 25,355,658 +0.05(+1.57%)
Mar 09, 2006 3.040 3.041 2.899 2.919 37,278,584 -0.08(-2.67%)
Mar 08, 2006 2.971 3.008 2.851 3.000 52,185,452 -0.02(-0.51%)
Mar 07, 2006 3.059 3.066 2.969 3.015 51,551,844 -0.14(-4.29%)
Mar 06, 2006 3.251 3.264 3.138 3.150 31,009,594 -0.10(-3.15%)
Mar 03, 2006 3.213 3.284 3.211 3.253 19,871,542 +0.00(+0.11%)
Mar 02, 2006 3.250 3.271 3.193 3.249 26,768,430 +0.02(+0.57%)
Mar 01, 2006 3.097 3.239 3.094 3.230 29,839,420 +0.16(+5.32%)
Feb 28, 2006 3.104 3.098 3.031 3.067 27,484,804 -0.04(-1.19%)
Feb 27, 2006 3.208 3.221 3.092 3.104 21,782,348 -0.10(-3.23%)
Feb 24, 2006 3.181 3.234 3.181 3.208 26,958,226 +0.07(+2.13%)
Feb 23, 2006 3.118 3.178 3.078 3.141 29,265,750 +0.03(+1.06%)
Feb 22, 2006 3.153 3.166 3.095 3.108 39,624,640 -0.05(-1.50%)
Feb 21, 2006 3.299 3.306 3.148 3.155 42,261,808 -0.04(-1.27%)
Feb 17, 2006 3.227 3.227 3.136 3.196 38,231,848 +0.04(+1.37%)
Feb 16, 2006 3.013 3.157 3.000 3.153 45,696,696 +0.19(+6.30%)
Feb 15, 2006 2.987 3.032 2.947 2.966 40,305,336 +0.02(+0.57%)
Feb 14, 2006 2.912 2.964 2.880 2.949 35,136,596 +0.04(+1.28%)
Feb 13, 2006 2.952 2.988 2.894 2.912 25,929,330 -0.03(-1.18%)
Feb 10, 2006 3.066 3.081 2.924 2.947 41,419,856 -0.07(-2.21%)
Feb 09, 2006 3.034 3.092 3.005 3.013 29,184,408 -0.01(-0.36%)
Feb 08, 2006 3.013 3.080 3.004 3.024 31,600,388 -0.02(-0.79%)
Feb 07, 2006 3.162 3.164 3.037 3.048 27,922,904 -0.16(-4.98%)
Feb 06, 2006 3.181 3.230 3.167 3.208 22,832,650 +0.10(+3.17%)
Feb 03, 2006 3.048 3.144 3.018 3.110 30,213,306 -0.01(-0.28%)
Feb 02, 2006 3.238 3.247 3.056 3.118 38,337,448 -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.