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 )

14.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2006 3.406 3.423 3.343 3.396 37,912,352 +0.05(+1.62%)
Jun 29, 2006 3.198 3.342 3.197 3.342 62,616,648 +0.19(+5.93%)
Jun 28, 2006 3.120 3.168 3.106 3.155 37,308,876 +0.08(+2.61%)
Jun 27, 2006 3.164 3.183 3.063 3.075 33,950,984 -0.04(-1.33%)
Jun 26, 2006 3.117 3.148 3.081 3.117 31,441,114 +0.00(+0.01%)
Jun 23, 2006 2.982 3.177 2.974 3.116 51,467,500 +0.08(+2.67%)
Jun 22, 2006 3.046 3.060 2.982 3.035 30,056,674 +0.00(+0.04%)
Jun 21, 2006 2.917 3.061 2.907 3.034 46,054,644 +0.11(+3.93%)
Jun 20, 2006 2.931 2.993 2.901 2.919 49,094,364 +0.01(+0.30%)
Jun 19, 2006 2.999 3.007 2.882 2.910 48,141,164 -0.10(-3.21%)
Jun 16, 2006 3.008 3.028 2.903 3.007 50,595,816 +0.02(+0.76%)
Jun 15, 2006 2.850 3.020 2.847 2.984 70,776,032 +0.20(+7.35%)
Jun 14, 2006 2.705 2.794 2.678 2.780 66,901,440 +0.11(+4.16%)
Jun 13, 2006 2.761 2.833 2.624 2.669 111,528,256 -0.15(-5.26%)
Jun 12, 2006 2.966 2.995 2.810 2.817 59,830,676 -0.18(-5.88%)
Jun 09, 2006 3.097 3.118 2.971 2.993 63,565,900 -0.07(-2.41%)
Jun 08, 2006 3.048 3.086 2.879 3.067 95,714,352 -0.04(-1.41%)
Jun 07, 2006 3.207 3.236 3.095 3.111 45,059,372 -0.13(-4.14%)
Jun 06, 2006 3.264 3.274 3.151 3.245 50,720,720 -0.02(-0.72%)
Jun 05, 2006 3.412 3.422 3.261 3.269 35,682,520 -0.13(-3.77%)
Jun 02, 2006 3.432 3.444 3.330 3.397 31,693,548 +0.04(+1.20%)
Jun 01, 2006 3.293 3.373 3.247 3.357 37,621,788 +0.05(+1.62%)
May 31, 2006 3.326 3.358 3.268 3.303 51,969,740 +0.04(+1.32%)
May 30, 2006 3.376 3.395 3.246 3.260 52,301,056 -0.19(-5.44%)
May 26, 2006 3.379 3.474 3.318 3.447 59,199,592 +0.18(+5.41%)
May 25, 2006 3.213 3.280 3.150 3.271 69,024,776 +0.14(+4.38%)
May 24, 2006 3.181 3.230 3.047 3.133 61,998,712 -0.10(-2.96%)
May 23, 2006 3.347 3.421 3.224 3.229 66,516,216 -0.00(-0.01%)
May 22, 2006 3.195 3.276 3.109 3.229 79,609,888 -0.18(-5.39%)
May 19, 2006 3.465 3.488 3.324 3.413 71,572,776 -0.05(-1.48%)
May 18, 2006 3.568 3.593 3.412 3.465 52,619,228 -0.09(-2.49%)
May 17, 2006 3.681 3.724 3.496 3.553 45,616,832 -0.20(-5.37%)
May 16, 2006 3.801 3.803 3.674 3.755 34,892,352 +0.06(+1.49%)
May 15, 2006 3.688 3.781 3.601 3.700 50,085,692 -0.13(-3.34%)
May 12, 2006 3.889 3.901 3.789 3.827 34,651,752 -0.13(-3.22%)
May 11, 2006 4.086 4.086 3.930 3.955 40,456,408 -0.11(-2.69%)
May 10, 2006 4.066 4.069 3.993 4.064 31,860,522 -0.00(-0.06%)
May 09, 2006 4.016 4.075 3.988 4.066 31,207,086 +0.08(+1.99%)
May 08, 2006 3.984 3.992 3.942 3.987 30,883,656 -0.01(-0.35%)
May 05, 2006 3.882 4.025 3.882 4.001 36,976,244 +0.15(+3.82%)
May 04, 2006 3.843 3.906 3.808 3.854 41,187,412 -0.01(-0.24%)
May 03, 2006 3.849 3.863 3.771 3.863 26,876,276 -0.02(-0.59%)
May 02, 2006 3.712 3.886 3.708 3.886 39,451,932 +0.09(+2.33%)
May 01, 2006 3.798 3.896 3.785 3.797 29,037,736 +0.04(+1.02%)
Apr 28, 2006 3.689 3.782 3.670 3.758 23,121,328 +0.10(+2.87%)
Apr 27, 2006 3.624 3.711 3.537 3.654 34,283,620 -0.04(-0.98%)
Apr 26, 2006 3.662 3.785 3.659 3.690 41,552,916 +0.06(+1.66%)
Apr 25, 2006 3.696 3.717 3.609 3.630 32,279,928 -0.06(-1.70%)
Apr 24, 2006 3.729 3.746 3.662 3.692 24,514,970 -0.09(-2.45%)
Apr 21, 2006 3.704 3.803 3.687 3.785 27,787,402 +0.10(+2.74%)
Apr 20, 2006 3.729 3.766 3.625 3.684 36,518,708 -0.06(-1.51%)
Apr 19, 2006 3.654 3.746 3.647 3.741 44,991,004 +0.09(+2.39%)
Apr 18, 2006 3.499 3.665 3.499 3.654 58,180,656 +0.21(+6.04%)
Apr 17, 2006 3.438 3.457 3.405 3.446 20,537,828 +0.07(+1.98%)
Apr 13, 2006 3.382 3.396 3.334 3.379 13,168,612 -0.00(-0.09%)
Apr 12, 2006 3.407 3.419 3.352 3.382 14,425,521 -0.00(-0.07%)
Apr 11, 2006 3.442 3.457 3.366 3.384 21,295,130 +0.00(+0.04%)
Apr 10, 2006 3.415 3.457 3.374 3.382 21,224,132 -0.03(-0.90%)
Apr 07, 2006 3.428 3.447 3.368 3.413 21,955,138 -0.06(-1.60%)
Apr 06, 2006 3.441 3.472 3.404 3.469 20,572,012 +0.04(+1.22%)
Apr 05, 2006 3.345 3.432 3.345 3.427 24,365,088 +0.06(+1.89%)
Apr 04, 2006 3.392 3.422 3.351 3.363 35,875,792 -0.04(-1.07%)
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.