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 )

15.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2006 3.661 3.716 3.657 3.687 28,669,978 +0.01(+0.22%)
Nov 29, 2006 3.575 3.687 3.574 3.678 45,905,420 +0.13(+3.67%)
Nov 28, 2006 3.492 3.557 3.487 3.548 24,836,760 +0.06(+1.72%)
Nov 27, 2006 3.556 3.566 3.458 3.488 25,150,874 -0.06(-1.57%)
Nov 24, 2006 3.541 3.578 3.533 3.544 8,289,560 -0.03(-0.75%)
Nov 22, 2006 3.568 3.595 3.505 3.570 20,952,464 -0.00(-0.01%)
Nov 21, 2006 3.495 3.578 3.487 3.571 25,646,306 +0.09(+2.73%)
Nov 20, 2006 3.487 3.499 3.449 3.476 16,225,423 -0.02(-0.59%)
Nov 17, 2006 3.445 3.503 3.415 3.497 34,693,064 +0.00(+0.07%)
Nov 16, 2006 3.599 3.601 3.484 3.494 32,882,434 -0.09(-2.46%)
Nov 15, 2006 3.559 3.617 3.534 3.583 26,291,136 +0.02(+0.67%)
Nov 14, 2006 3.572 3.580 3.524 3.559 26,616,742 +0.06(+1.61%)
Nov 13, 2006 3.560 3.563 3.492 3.502 39,978,104 -0.13(-3.70%)
Nov 10, 2006 3.638 3.662 3.596 3.637 24,955,510 +0.02(+0.66%)
Nov 09, 2006 3.640 3.677 3.579 3.613 28,552,506 +0.01(+0.34%)
Nov 08, 2006 3.467 3.617 3.467 3.601 30,260,982 +0.07(+2.05%)
Nov 07, 2006 3.554 3.563 3.504 3.529 26,333,272 -0.01(-0.27%)
Nov 06, 2006 3.506 3.568 3.479 3.538 28,763,192 +0.06(+1.59%)
Nov 03, 2006 3.449 3.504 3.427 3.483 25,390,930 +0.08(+2.25%)
Nov 02, 2006 3.417 3.431 3.357 3.406 18,992,440 -0.01(-0.31%)
Nov 01, 2006 3.436 3.469 3.398 3.417 31,048,822 -0.06(-1.70%)
Oct 31, 2006 3.437 3.491 3.395 3.476 29,748,950 +0.06(+1.88%)
Oct 30, 2006 3.458 3.462 3.395 3.411 22,534,530 -0.07(-2.12%)
Oct 27, 2006 3.491 3.555 3.480 3.485 20,757,100 -0.03(-0.96%)
Oct 26, 2006 3.550 3.579 3.489 3.519 32,900,310 -0.01(-0.27%)
Oct 25, 2006 3.434 3.538 3.408 3.529 56,128,192 +0.12(+3.62%)
Oct 24, 2006 3.328 3.417 3.323 3.405 39,010,224 +0.08(+2.45%)
Oct 23, 2006 3.282 3.341 3.259 3.324 36,848,452 -0.03(-0.86%)
Oct 20, 2006 3.368 3.383 3.319 3.353 20,580,890 -0.03(-0.88%)
Oct 19, 2006 3.287 3.391 3.287 3.382 28,192,422 +0.06(+1.89%)
Oct 18, 2006 3.386 3.391 3.308 3.320 32,060,118 -0.02(-0.46%)
Oct 17, 2006 3.385 3.395 3.323 3.335 31,365,490 -0.08(-2.45%)
Oct 16, 2006 3.348 3.435 3.348 3.419 32,023,088 +0.05(+1.50%)
Oct 13, 2006 3.328 3.384 3.322 3.368 42,848,548 +0.05(+1.64%)
Oct 12, 2006 3.259 3.324 3.254 3.314 31,850,708 +0.07(+2.21%)
Oct 11, 2006 3.231 3.258 3.200 3.242 31,089,682 -0.00(-0.06%)
Oct 10, 2006 3.227 3.272 3.220 3.244 28,066,010 +0.03(+0.97%)
Oct 09, 2006 3.219 3.294 3.204 3.213 40,506,736 +0.02(+0.69%)
Oct 06, 2006 3.151 3.192 3.120 3.191 37,417,944 +0.01(+0.30%)
Oct 05, 2006 3.227 3.242 3.135 3.182 49,992,740 +0.02(+0.54%)
Oct 04, 2006 3.083 3.166 3.025 3.164 72,159,528 +0.09(+2.93%)
Oct 03, 2006 3.197 3.207 3.055 3.074 60,627,944 -0.17(-5.19%)
Oct 02, 2006 3.304 3.328 3.233 3.243 32,360,186 -0.04(-1.22%)
Sep 29, 2006 3.221 3.296 3.221 3.283 30,212,460 +0.02(+0.50%)
Sep 28, 2006 3.236 3.297 3.204 3.266 55,575,296 +0.07(+2.09%)
Sep 27, 2006 3.113 3.201 3.075 3.199 53,825,960 +0.10(+3.35%)
Sep 26, 2006 3.043 3.123 3.023 3.095 47,068,668 +0.09(+2.90%)
Sep 25, 2006 2.956 3.012 2.889 3.008 56,280,140 +0.01(+0.20%)
Sep 22, 2006 3.027 3.032 2.968 3.002 30,973,486 -0.01(-0.43%)
Sep 21, 2006 3.019 3.081 2.980 3.015 59,084,188 -0.00(-0.14%)
Sep 20, 2006 3.125 3.164 3.002 3.019 56,337,600 -0.12(-3.84%)
Sep 19, 2006 3.220 3.231 3.119 3.140 35,747,772 -0.09(-2.69%)
Sep 18, 2006 3.168 3.240 3.131 3.227 35,221,696 +0.12(+3.99%)
Sep 15, 2006 3.153 3.162 3.063 3.103 50,431,992 -0.04(-1.22%)
Sep 14, 2006 3.245 3.248 3.125 3.142 43,905,812 -0.08(-2.62%)
Sep 13, 2006 3.150 3.264 3.117 3.226 39,357,536 +0.11(+3.44%)
Sep 12, 2006 3.172 3.189 3.095 3.119 33,326,792 -0.01(-0.24%)
Sep 11, 2006 3.213 3.225 3.095 3.126 67,588,264 -0.15(-4.67%)
Sep 08, 2006 3.344 3.360 3.263 3.279 28,021,320 -0.08(-2.50%)
Sep 07, 2006 3.368 3.397 3.334 3.364 24,162,562 -0.02(-0.56%)
Sep 06, 2006 3.505 3.534 3.364 3.382 38,938,716 -0.16(-4.52%)
Sep 05, 2006 3.554 3.570 3.524 3.543 21,704,552 -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.