Indicators

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

14.21 -0.09 (-0.63%)

Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.498	3.615	3.485	3.597	25,675,114	+0.08(+2.16%)
Jan 30, 2006	3.409	3.522	3.408	3.521	26,798,220	+0.09(+2.72%)
Jan 27, 2006	3.498	3.529	3.400	3.428	26,958,476	-0.01(-0.42%)
Jan 26, 2006	3.372	3.449	3.342	3.442	33,694,480	+0.13(+4.04%)
Jan 25, 2006	3.416	3.447	3.274	3.309	34,215,972	-0.12(-3.60%)
Jan 24, 2006	3.430	3.454	3.398	3.432	35,537,428	+0.06(+1.74%)
Jan 23, 2006	3.300	3.378	3.267	3.374	25,533,248	+0.10(+3.12%)
Jan 20, 2006	3.270	3.297	3.246	3.272	30,796,738	+0.05(+1.42%)
Jan 19, 2006	3.159	3.239	3.159	3.226	30,406,606	+0.09(+2.93%)
Jan 18, 2006	3.125	3.151	3.092	3.134	26,858,644	-0.02(-0.77%)
Jan 17, 2006	3.258	3.291	3.143	3.159	29,308,458	-0.03(-0.88%)
Jan 13, 2006	3.159	3.190	3.152	3.187	25,409,772	-0.00(-0.15%)
Jan 12, 2006	3.224	3.256	3.162	3.192	50,924,628	+0.05(+1.70%)
Jan 11, 2006	3.093	3.159	3.077	3.138	31,192,124	+0.09(+3.06%)
Jan 10, 2006	3.007	3.058	2.998	3.045	22,753,726	-0.02(-0.71%)
Jan 09, 2006	3.026	3.076	3.011	3.067	28,990,574	+0.09(+2.90%)
Jan 06, 2006	2.923	3.012	2.915	2.980	29,790,540	+0.09(+3.07%)
Jan 05, 2006	2.894	2.916	2.857	2.892	21,760,664	-0.00(-0.14%)
Jan 04, 2006	2.853	2.909	2.838	2.896	22,795,760	+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.