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 )

14.54 -0.63 (-4.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2006 3.473 3.474 3.420 3.452 18,054,852 +0.01(+0.18%)
Aug 30, 2006 3.459 3.478 3.391 3.446 20,905,344 -0.01(-0.33%)
Aug 29, 2006 3.479 3.495 3.419 3.457 22,065,022 -0.01(-0.24%)
Aug 28, 2006 3.459 3.482 3.447 3.466 18,122,380 -0.03(-0.79%)
Aug 25, 2006 3.469 3.512 3.450 3.494 21,497,520 +0.03(+0.72%)
Aug 24, 2006 3.435 3.484 3.377 3.469 29,780,182 +0.03(+0.85%)
Aug 23, 2006 3.530 3.576 3.437 3.439 28,959,448 -0.13(-3.54%)
Aug 22, 2006 3.567 3.592 3.537 3.566 18,818,446 -0.00(-0.03%)
Aug 21, 2006 3.541 3.596 3.492 3.567 13,531,724 +0.00(+0.08%)
Aug 18, 2006 3.515 3.568 3.487 3.564 20,484,588 +0.03(+0.86%)
Aug 17, 2006 3.581 3.586 3.497 3.534 37,905,708 -0.06(-1.73%)
Aug 16, 2006 3.642 3.649 3.590 3.596 24,602,544 +0.00(+0.12%)
Aug 15, 2006 3.571 3.640 3.554 3.592 25,073,946 +0.06(+1.57%)
Aug 14, 2006 3.589 3.607 3.529 3.536 26,293,360 -0.09(-2.56%)
Aug 11, 2006 3.668 3.670 3.601 3.629 18,439,246 -0.03(-0.72%)
Aug 10, 2006 3.638 3.656 3.583 3.655 21,905,290 +0.01(+0.34%)
Aug 09, 2006 3.679 3.710 3.635 3.643 28,510,122 -0.00(-0.07%)
Aug 08, 2006 3.635 3.685 3.624 3.646 18,788,578 +0.01(+0.31%)
Aug 07, 2006 3.629 3.675 3.595 3.635 16,382,217 +0.03(+0.79%)
Aug 04, 2006 3.673 3.695 3.576 3.606 26,851,772 -0.03(-0.84%)
Aug 03, 2006 3.572 3.658 3.563 3.637 24,602,544 +0.02(+0.46%)
Aug 02, 2006 3.566 3.625 3.565 3.620 33,603,348 +0.08(+2.33%)
Aug 01, 2006 3.499 3.541 3.461 3.538 21,861,136 +0.00(+0.00%)
Jul 31, 2006 3.534 3.555 3.506 3.538 19,278,162 -0.03(-0.91%)
Jul 28, 2006 3.488 3.571 3.486 3.570 24,524,626 +0.08(+2.36%)
Jul 27, 2006 3.508 3.561 3.479 3.488 42,202,876 +0.02(+0.61%)
Jul 26, 2006 3.414 3.502 3.377 3.466 33,382,582 +0.04(+1.04%)
Jul 25, 2006 3.404 3.458 3.360 3.431 25,650,538 +0.03(+0.79%)
Jul 24, 2006 3.300 3.421 3.283 3.404 35,426,624 +0.15(+4.47%)
Jul 21, 2006 3.308 3.328 3.240 3.258 25,694,692 -0.04(-1.20%)
Jul 20, 2006 3.422 3.426 3.292 3.298 28,906,204 -0.09(-2.74%)
Jul 19, 2006 3.300 3.412 3.298 3.390 44,072,904 +0.08(+2.44%)
Jul 18, 2006 3.350 3.382 3.241 3.310 49,431,048 -0.00(-0.05%)
Jul 17, 2006 3.399 3.427 3.281 3.311 49,107,692 -0.14(-4.01%)
Jul 14, 2006 3.427 3.454 3.370 3.449 32,285,238 +0.09(+2.74%)
Jul 13, 2006 3.389 3.407 3.346 3.357 33,872,164 -0.06(-1.84%)
Jul 12, 2006 3.450 3.498 3.416 3.420 40,731,528 -0.03(-0.84%)
Jul 11, 2006 3.354 3.457 3.326 3.449 28,243,902 +0.09(+2.60%)
Jul 10, 2006 3.386 3.407 3.325 3.362 20,566,402 +0.00(+0.11%)
Jul 07, 2006 3.431 3.452 3.345 3.358 27,306,292 -0.05(-1.48%)
Jul 06, 2006 3.398 3.435 3.374 3.408 31,617,742 +0.03(+0.96%)
Jul 05, 2006 3.339 3.413 3.306 3.376 40,805,548 -0.07(-2.15%)
Jul 03, 2006 3.445 3.465 3.423 3.450 25,007,716 +0.01(+0.34%)
Jun 30, 2006 3.448 3.465 3.384 3.439 37,447,292 +0.05(+1.62%)
Jun 29, 2006 3.238 3.384 3.237 3.384 61,848,548 +0.19(+5.93%)
Jun 28, 2006 3.159 3.207 3.144 3.195 36,851,220 +0.08(+2.61%)
Jun 27, 2006 3.203 3.223 3.101 3.113 33,534,520 -0.04(-1.33%)
Jun 26, 2006 3.155 3.188 3.119 3.155 31,055,436 +0.00(+0.01%)
Jun 23, 2006 3.019 3.216 3.011 3.155 50,836,168 +0.08(+2.67%)
Jun 22, 2006 3.084 3.098 3.019 3.073 29,687,978 +0.00(+0.04%)
Jun 21, 2006 2.953 3.099 2.943 3.072 45,489,708 +0.12(+3.93%)
Jun 20, 2006 2.967 3.030 2.937 2.955 48,492,140 +0.01(+0.30%)
Jun 19, 2006 3.036 3.044 2.918 2.947 47,550,632 -0.10(-3.21%)
Jun 16, 2006 3.046 3.066 2.939 3.044 49,975,176 +0.02(+0.76%)
Jun 15, 2006 2.886 3.057 2.882 3.021 69,907,848 +0.21(+7.35%)
Jun 14, 2006 2.738 2.828 2.712 2.814 66,080,784 +0.11(+4.16%)
Jun 13, 2006 2.795 2.868 2.657 2.702 110,160,176 -0.15(-5.26%)
Jun 12, 2006 3.003 3.032 2.845 2.852 59,096,752 -0.18(-5.88%)
Jun 09, 2006 3.136 3.157 3.008 3.030 62,786,160 -0.07(-2.41%)
Jun 08, 2006 3.086 3.124 2.915 3.105 94,540,256 -0.04(-1.41%)
Jun 07, 2006 3.247 3.276 3.133 3.149 44,506,644 -0.14(-4.14%)
Jun 06, 2006 3.304 3.315 3.190 3.285 50,098,544 -0.02(-0.72%)
Jun 05, 2006 3.454 3.464 3.302 3.309 35,244,816 -0.13(-3.77%)
Jun 02, 2006 3.474 3.486 3.371 3.439 31,304,774 +0.04(+1.20%)
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.