Skip to main content

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

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 3.222 3.270 3.218 3.244 32,581,714 +0.01(+0.22%)
Nov 29, 2006 3.146 3.244 3.144 3.237 52,168,764 +0.11(+3.68%)
Nov 28, 2006 3.073 3.130 3.068 3.122 28,225,490 +0.05(+1.72%)
Nov 27, 2006 3.129 3.138 3.042 3.069 28,582,462 -0.05(-1.57%)
Nov 24, 2006 3.116 3.149 3.109 3.118 9,420,589 -0.02(-0.75%)
Nov 22, 2006 3.139 3.163 3.084 3.142 23,811,222 -0.00(-0.01%)
Nov 21, 2006 3.076 3.148 3.068 3.142 29,145,492 +0.08(+2.73%)
Nov 20, 2006 3.068 3.079 3.035 3.059 18,439,222 -0.02(-0.59%)
Nov 17, 2006 3.031 3.082 3.005 3.077 39,426,588 +0.00(+0.07%)
Nov 16, 2006 3.167 3.169 3.066 3.075 37,368,920 -0.08(-2.46%)
Nov 15, 2006 3.132 3.183 3.109 3.152 29,878,302 +0.02(+0.67%)
Nov 14, 2006 3.143 3.150 3.101 3.131 30,248,334 +0.05(+1.61%)
Nov 13, 2006 3.132 3.136 3.072 3.082 45,432,724 -0.12(-3.70%)
Nov 10, 2006 3.201 3.222 3.164 3.200 28,360,444 +0.02(+0.66%)
Nov 09, 2006 3.203 3.236 3.149 3.179 32,448,212 +0.01(+0.34%)
Nov 08, 2006 3.051 3.183 3.051 3.169 34,389,796 +0.06(+2.05%)
Nov 07, 2006 3.127 3.135 3.084 3.105 29,926,188 -0.01(-0.27%)
Nov 06, 2006 3.085 3.140 3.061 3.113 32,687,646 +0.05(+1.59%)
Nov 03, 2006 3.035 3.083 3.016 3.065 28,855,270 +0.07(+2.25%)
Nov 02, 2006 3.007 3.019 2.954 2.997 21,583,772 -0.01(-0.31%)
Nov 01, 2006 3.024 3.052 2.990 3.006 35,285,128 -0.05(-1.70%)
Oct 31, 2006 3.024 3.072 2.987 3.058 33,807,900 +0.06(+1.88%)
Oct 30, 2006 3.042 3.047 2.987 3.002 25,609,144 -0.07(-2.12%)
Oct 27, 2006 3.072 3.128 3.062 3.067 23,589,202 -0.03(-0.96%)
Oct 26, 2006 3.123 3.149 3.070 3.097 37,389,232 -0.01(-0.27%)
Oct 25, 2006 3.022 3.113 2.998 3.105 63,786,328 +0.11(+3.62%)
Oct 24, 2006 2.929 3.006 2.924 2.996 44,332,784 +0.07(+2.45%)
Oct 23, 2006 2.888 2.939 2.868 2.925 41,876,056 -0.03(-0.86%)
Oct 20, 2006 2.963 2.977 2.921 2.950 23,388,950 -0.03(-0.88%)
Oct 19, 2006 2.892 2.984 2.892 2.976 32,039,000 +0.06(+1.89%)
Oct 18, 2006 2.980 2.984 2.911 2.921 36,434,404 -0.01(-0.46%)
Oct 17, 2006 2.979 2.987 2.924 2.935 35,645,004 -0.07(-2.45%)
Oct 16, 2006 2.946 3.023 2.946 3.008 36,392,324 +0.04(+1.50%)
Oct 13, 2006 2.928 2.977 2.923 2.964 48,694,812 +0.05(+1.64%)
Oct 12, 2006 2.868 2.925 2.863 2.916 36,196,424 +0.06(+2.21%)
Oct 11, 2006 2.843 2.867 2.815 2.853 35,331,564 -0.00(-0.06%)
Oct 10, 2006 2.840 2.880 2.833 2.855 31,895,340 +0.03(+0.98%)
Oct 09, 2006 2.832 2.899 2.819 2.827 46,033,480 +0.02(+0.69%)
Oct 06, 2006 2.773 2.809 2.745 2.808 42,523,252 +0.01(+0.30%)
Oct 05, 2006 2.839 2.853 2.758 2.800 56,813,756 +0.02(+0.54%)
Oct 04, 2006 2.713 2.785 2.662 2.784 82,004,984 +0.08(+2.93%)
Oct 03, 2006 2.813 2.822 2.689 2.705 68,900,032 -0.15(-5.19%)
Oct 02, 2006 2.907 2.929 2.845 2.853 36,775,416 -0.04(-1.22%)
Sep 29, 2006 2.834 2.900 2.834 2.888 34,334,652 +0.01(+0.50%)
Sep 28, 2006 2.847 2.902 2.819 2.874 63,158,000 +0.06(+2.09%)
Sep 27, 2006 2.739 2.817 2.706 2.815 61,169,980 +0.09(+3.35%)
Sep 26, 2006 2.677 2.748 2.660 2.724 53,490,720 +0.08(+2.90%)
Sep 25, 2006 2.601 2.651 2.542 2.647 63,959,012 +0.01(+0.20%)
Sep 22, 2006 2.663 2.668 2.611 2.642 35,199,512 -0.01(-0.43%)
Sep 21, 2006 2.657 2.711 2.622 2.653 67,145,640 -0.00(-0.14%)
Sep 20, 2006 2.750 2.784 2.641 2.657 64,024,312 -0.11(-3.84%)
Sep 19, 2006 2.834 2.843 2.744 2.763 40,625,204 -0.08(-2.69%)
Sep 18, 2006 2.788 2.851 2.755 2.840 40,027,348 +0.11(+3.99%)
Sep 15, 2006 2.774 2.782 2.696 2.731 57,312,940 -0.03(-1.22%)
Sep 14, 2006 2.855 2.858 2.750 2.764 49,896,328 -0.07(-2.62%)
Sep 13, 2006 2.772 2.872 2.743 2.839 44,727,484 +0.09(+3.44%)
Sep 12, 2006 2.791 2.806 2.723 2.744 37,873,904 -0.01(-0.24%)
Sep 11, 2006 2.828 2.837 2.724 2.751 76,810,016 -0.13(-4.67%)
Sep 08, 2006 2.943 2.956 2.871 2.886 31,844,552 -0.07(-2.50%)
Sep 07, 2006 2.963 2.989 2.934 2.960 27,459,306 -0.02(-0.56%)
Sep 06, 2006 3.085 3.110 2.961 2.976 44,251,520 -0.14(-4.52%)
Sep 05, 2006 3.127 3.141 3.101 3.117 24,665,924 -0.01(-0.23%)
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.