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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 3.222 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.