Skip to main content

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

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.