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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2006 3.599 3.719 3.585 3.700 24,958,064 +0.08(+2.16%)
Jan 30, 2006 3.507 3.624 3.506 3.622 26,049,804 +0.10(+2.72%)
Jan 27, 2006 3.599 3.631 3.498 3.526 26,205,584 -0.01(-0.42%)
Jan 26, 2006 3.469 3.548 3.438 3.541 32,753,468 +0.14(+4.04%)
Jan 25, 2006 3.514 3.546 3.368 3.404 33,260,394 -0.13(-3.60%)
Jan 24, 2006 3.528 3.554 3.496 3.531 34,544,944 +0.06(+1.74%)
Jan 23, 2006 3.395 3.475 3.361 3.471 24,820,160 +0.10(+3.12%)
Jan 20, 2006 3.364 3.391 3.339 3.366 29,936,652 +0.05(+1.42%)
Jan 19, 2006 3.250 3.332 3.250 3.319 29,557,416 +0.09(+2.93%)
Jan 18, 2006 3.215 3.241 3.181 3.224 26,108,540 -0.03(-0.77%)
Jan 17, 2006 3.352 3.386 3.233 3.249 28,489,938 -0.03(-0.88%)
Jan 13, 2006 3.250 3.281 3.242 3.278 24,700,132 -0.01(-0.16%)
Jan 12, 2006 3.317 3.350 3.252 3.283 49,502,416 +0.05(+1.70%)
Jan 11, 2006 3.182 3.250 3.166 3.229 30,320,996 +0.10(+3.06%)
Jan 10, 2006 3.094 3.146 3.084 3.133 22,118,264 -0.02(-0.71%)
Jan 09, 2006 3.113 3.164 3.097 3.155 28,180,930 +0.09(+2.90%)
Jan 06, 2006 3.007 3.099 2.999 3.066 28,958,556 +0.09(+3.07%)
Jan 05, 2006 2.977 3.000 2.939 2.975 21,152,936 -0.00(-0.14%)
Jan 04, 2006 2.934 2.992 2.919 2.979 22,159,124 +0.05(+1.82%)
Jan 03, 2006 2.847 2.928 2.845 2.926 30,216,290 +0.14(+4.84%)
Dec 30, 2005 2.774 2.800 2.725 2.791 10,882,921 +0.02(+0.64%)
Dec 29, 2005 2.741 2.792 2.732 2.773 15,876,832 +0.07(+2.58%)
Dec 28, 2005 2.721 2.733 2.699 2.703 19,713,882 +0.01(+0.39%)
Dec 27, 2005 2.718 2.718 2.665 2.693 12,989,787 -0.05(-1.97%)
Dec 23, 2005 2.732 2.751 2.698 2.747 11,550,734 +0.01(+0.53%)
Dec 22, 2005 2.778 2.778 2.726 2.732 13,113,646 -0.03(-1.05%)
Dec 21, 2005 2.716 2.772 2.715 2.761 21,542,386 +0.09(+3.27%)
Dec 20, 2005 2.640 2.682 2.640 2.674 16,780,870 +0.04(+1.68%)
Dec 19, 2005 2.656 2.694 2.613 2.630 20,992,048 -0.08(-2.89%)
Dec 16, 2005 2.722 2.747 2.697 2.708 16,053,043 -0.04(-1.57%)
Dec 15, 2005 2.780 2.780 2.710 2.751 19,007,764 -0.05(-1.83%)
Dec 14, 2005 2.813 2.813 2.768 2.803 14,093,019 +0.02(+0.56%)
Dec 13, 2005 2.763 2.817 2.755 2.787 14,067,481 +0.00(+0.00%)
Dec 12, 2005 2.819 2.828 2.755 2.787 17,212,458 +0.00(+0.06%)
Dec 09, 2005 2.784 2.794 2.761 2.785 15,544,841 -0.02(-0.79%)
Dec 08, 2005 2.798 2.852 2.781 2.808 17,260,980 -0.00(-0.11%)
Dec 07, 2005 2.884 2.896 2.803 2.811 18,148,418 -0.06(-2.21%)
Dec 06, 2005 2.837 2.884 2.795 2.874 24,485,616 +0.05(+1.77%)
Dec 05, 2005 2.829 2.860 2.804 2.824 25,309,208 +0.00(+0.17%)
Dec 02, 2005 2.782 2.836 2.766 2.819 36,276,404 +0.07(+2.62%)
Dec 01, 2005 2.682 2.754 2.676 2.747 21,104,414 +0.10(+3.79%)
Nov 30, 2005 2.609 2.662 2.604 2.647 19,974,368 +0.01(+0.54%)
Nov 29, 2005 2.598 2.651 2.593 2.633 26,863,182 +0.07(+2.64%)
Nov 28, 2005 2.663 2.672 2.559 2.565 33,754,548 -0.08(-3.19%)
Nov 25, 2005 2.643 2.661 2.633 2.650 6,652,589 -0.00(-0.18%)
Nov 23, 2005 2.635 2.667 2.606 2.655 17,312,056 +0.02(+0.86%)
Nov 22, 2005 2.545 2.644 2.508 2.632 24,186,824 +0.07(+2.74%)
Nov 21, 2005 2.545 2.571 2.532 2.562 17,269,918 +0.02(+0.71%)
Nov 18, 2005 2.562 2.562 2.511 2.544 16,259,899 -0.01(-0.46%)
Nov 17, 2005 2.555 2.591 2.537 2.555 21,977,806 +0.04(+1.52%)
Nov 16, 2005 2.447 2.523 2.433 2.517 14,591,006 +0.08(+3.24%)
Nov 15, 2005 2.421 2.506 2.421 2.438 16,517,830 +0.01(+0.32%)
Nov 14, 2005 2.408 2.466 2.402 2.430 13,054,909 -0.01(-0.56%)
Nov 11, 2005 2.471 2.463 2.397 2.444 31,955,414 -0.04(-1.55%)
Nov 10, 2005 2.547 2.548 2.452 2.482 41,814,268 -0.09(-3.34%)
Nov 09, 2005 2.588 2.600 2.522 2.568 25,115,122 +0.01(+0.35%)
Nov 08, 2005 2.498 2.580 2.463 2.559 25,359,006 +0.06(+2.43%)
Nov 07, 2005 2.566 2.575 2.488 2.498 26,837,644 -0.05(-1.85%)
Nov 04, 2005 2.621 2.637 2.507 2.545 33,472,356 -0.08(-2.98%)
Nov 03, 2005 2.579 2.645 2.567 2.624 30,729,600 +0.10(+3.86%)
Nov 02, 2005 2.514 2.532 2.496 2.526 29,558,694 +0.01(+0.48%)
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.