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 )

17.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 28, 2006 3.956 4.057 3.937 4.031 21,556,702 +0.11(+2.87%)
Apr 27, 2006 3.887 3.980 3.793 3.919 31,963,638 -0.04(-0.98%)
Apr 26, 2006 3.927 4.060 3.925 3.957 38,741,020 +0.06(+1.66%)
Apr 25, 2006 3.965 3.987 3.871 3.893 30,095,538 -0.07(-1.70%)
Apr 24, 2006 4.000 4.018 3.927 3.960 22,856,036 -0.10(-2.45%)
Apr 21, 2006 3.973 4.079 3.955 4.060 25,907,022 +0.11(+2.74%)
Apr 20, 2006 3.999 4.039 3.889 3.952 34,047,476 -0.06(-1.51%)
Apr 19, 2006 3.919 4.018 3.912 4.013 41,946,452 +0.09(+2.39%)
Apr 18, 2006 3.753 3.931 3.753 3.919 54,243,556 +0.22(+6.04%)
Apr 17, 2006 3.687 3.708 3.652 3.696 19,148,028 +0.07(+1.98%)
Apr 13, 2006 3.627 3.643 3.576 3.624 12,277,489 -0.00(-0.09%)
Apr 12, 2006 3.654 3.667 3.595 3.627 13,449,342 -0.00(-0.07%)
Apr 11, 2006 3.692 3.708 3.610 3.630 19,854,082 +0.00(+0.04%)
Apr 10, 2006 3.663 3.707 3.619 3.628 19,787,890 -0.03(-0.90%)
Apr 07, 2006 3.677 3.697 3.612 3.661 20,469,428 -0.06(-1.60%)
Apr 06, 2006 3.691 3.724 3.651 3.720 19,179,900 +0.04(+1.22%)
Apr 05, 2006 3.587 3.681 3.587 3.676 22,716,296 +0.07(+1.89%)
Apr 04, 2006 3.638 3.670 3.594 3.607 33,448,068 -0.04(-1.07%)
Apr 03, 2006 3.555 3.671 3.549 3.647 42,491,928 +0.11(+3.15%)
Mar 31, 2006 3.519 3.555 3.474 3.535 16,646,196 +0.01(+0.36%)
Mar 30, 2006 3.525 3.563 3.503 3.523 22,202,692 +0.05(+1.46%)
Mar 29, 2006 3.396 3.477 3.389 3.472 29,338,002 +0.10(+2.94%)
Mar 28, 2006 3.395 3.460 3.355 3.373 47,461,272 -0.11(-3.03%)
Mar 27, 2006 3.457 3.486 3.439 3.478 25,308,838 -0.02(-0.56%)
Mar 24, 2006 3.504 3.550 3.479 3.498 19,488,798 +0.02(+0.53%)
Mar 23, 2006 3.512 3.541 3.451 3.479 22,495,654 +0.01(+0.22%)
Mar 22, 2006 3.492 3.561 3.449 3.472 38,573,084 -0.05(-1.48%)
Mar 21, 2006 3.585 3.596 3.500 3.524 26,882,748 -0.06(-1.55%)
Mar 20, 2006 3.628 3.669 3.562 3.579 25,986,698 -0.03(-0.72%)
Mar 17, 2006 3.685 3.694 3.600 3.605 18,549,844 -0.08(-2.20%)
Mar 16, 2006 3.696 3.718 3.631 3.687 27,147,518 -0.01(-0.17%)
Mar 15, 2006 3.651 3.711 3.623 3.693 28,300,986 +0.09(+2.47%)
Mar 14, 2006 3.503 3.628 3.477 3.604 24,968,068 +0.12(+3.59%)
Mar 13, 2006 3.508 3.543 3.436 3.479 24,986,456 +0.03(+0.78%)
Mar 10, 2006 3.406 3.477 3.377 3.452 21,779,794 +0.05(+1.57%)
Mar 09, 2006 3.539 3.541 3.375 3.399 32,021,250 -0.09(-2.67%)
Mar 08, 2006 3.459 3.502 3.320 3.492 44,825,828 -0.02(-0.51%)
Mar 07, 2006 3.561 3.570 3.457 3.510 44,281,580 -0.16(-4.29%)
Mar 06, 2006 3.785 3.800 3.653 3.667 26,636,366 -0.12(-3.15%)
Mar 03, 2006 3.740 3.823 3.738 3.787 17,069,092 +0.00(+0.11%)
Mar 02, 2006 3.783 3.808 3.717 3.782 22,993,324 +0.02(+0.57%)
Mar 01, 2006 3.606 3.770 3.602 3.761 25,631,220 +0.19(+5.32%)
Feb 28, 2006 3.614 3.606 3.529 3.571 23,608,670 -0.04(-1.18%)
Feb 27, 2006 3.734 3.750 3.600 3.614 18,710,422 -0.12(-3.23%)
Feb 24, 2006 3.704 3.765 3.703 3.734 23,156,354 +0.08(+2.13%)
Feb 23, 2006 3.630 3.700 3.583 3.656 25,138,452 +0.04(+1.06%)
Feb 22, 2006 3.671 3.686 3.603 3.618 34,036,444 -0.06(-1.50%)
Feb 21, 2006 3.841 3.849 3.665 3.673 36,301,700 -0.05(-1.27%)
Feb 17, 2006 3.757 3.757 3.651 3.720 32,840,076 +0.05(+1.37%)
Feb 16, 2006 3.508 3.675 3.492 3.670 39,252,172 +0.22(+6.30%)
Feb 15, 2006 3.477 3.530 3.431 3.453 34,621,148 +0.02(+0.57%)
Feb 14, 2006 3.390 3.451 3.353 3.433 30,181,344 +0.04(+1.28%)
Feb 13, 2006 3.436 3.479 3.370 3.390 22,272,562 -0.04(-1.18%)
Feb 10, 2006 3.570 3.587 3.404 3.430 35,578,488 -0.08(-2.21%)
Feb 09, 2006 3.532 3.600 3.498 3.508 25,068,584 -0.01(-0.36%)
Feb 08, 2006 3.508 3.586 3.497 3.521 27,143,842 -0.03(-0.79%)
Feb 07, 2006 3.681 3.683 3.536 3.549 23,984,986 -0.19(-4.98%)
Feb 06, 2006 3.703 3.761 3.687 3.735 19,612,602 +0.11(+3.17%)
Feb 03, 2006 3.549 3.660 3.513 3.620 25,952,376 -0.01(-0.28%)
Feb 02, 2006 3.769 3.780 3.558 3.630 32,930,784 -0.11(-2.89%)
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.