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

15.42 +0.35 (+2.32%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 43.73 44.15 42.97 43.42 3,952,800 +0.56(+1.32%)
May 30, 2006 44.38 44.63 42.67 42.86 3,978,000 -2.47(-5.44%)
May 26, 2006 44.42 45.67 43.62 45.33 4,502,700 +2.33(+5.41%)
May 25, 2006 42.24 43.13 41.41 43.00 5,250,000 +1.80(+4.38%)
May 24, 2006 41.83 42.47 40.05 41.20 4,715,600 -1.26(-2.96%)
May 23, 2006 44.00 44.98 42.38 42.45 5,059,200 -0.00(-0.01%)
May 22, 2006 42.00 43.06 40.88 42.45 6,055,100 -2.42(-5.39%)
May 19, 2006 45.55 45.87 43.70 44.88 5,443,800 -0.67(-1.48%)
May 18, 2006 46.91 47.24 44.87 45.55 4,002,200 -1.17(-2.49%)
May 17, 2006 48.40 48.97 45.97 46.72 3,469,600 -2.65(-5.37%)
May 16, 2006 49.98 49.99 48.30 49.37 2,653,900 +0.73(+1.49%)
May 15, 2006 48.49 49.70 47.35 48.64 3,809,500 -1.68(-3.34%)
May 12, 2006 51.13 51.30 49.81 50.32 2,635,600 -1.67(-3.22%)
May 11, 2006 53.72 53.73 51.67 51.99 3,077,100 -1.44(-2.69%)
May 10, 2006 53.46 53.50 52.50 53.43 2,423,300 -0.03(-0.06%)
May 09, 2006 52.80 53.58 52.44 53.46 2,373,600 +1.05(+1.99%)
May 08, 2006 52.38 52.49 51.83 52.41 2,349,000 -0.19(-0.35%)
May 05, 2006 51.04 52.92 51.04 52.60 2,812,400 +1.94(+3.82%)
May 04, 2006 50.52 51.35 50.06 50.66 3,132,700 -0.12(-0.24%)
May 03, 2006 50.60 50.78 49.58 50.78 2,044,200 -0.30(-0.59%)
May 02, 2006 48.80 51.09 48.75 51.09 3,000,700 +1.16(+2.33%)
May 01, 2006 49.94 51.23 49.77 49.92 2,208,600 +0.51(+1.02%)
Apr 28, 2006 48.49 49.73 48.26 49.41 1,758,600 +1.38(+2.87%)
Apr 27, 2006 47.65 48.78 46.50 48.03 2,607,600 -0.48(-0.98%)
Apr 26, 2006 48.14 49.77 48.11 48.51 3,160,500 +0.79(+1.66%)
Apr 25, 2006 48.60 48.88 47.45 47.72 2,455,200 -0.83(-1.70%)
Apr 24, 2006 49.03 49.25 48.14 48.55 1,864,600 -1.22(-2.45%)
Apr 21, 2006 48.70 49.99 48.48 49.77 2,113,500 +1.33(+2.74%)
Apr 20, 2006 49.02 49.51 47.66 48.44 2,777,600 -0.75(-1.51%)
Apr 19, 2006 48.03 49.25 47.95 49.19 3,422,000 +1.15(+2.39%)
Apr 18, 2006 46.00 48.19 46.00 48.03 4,425,200 +2.73(+6.04%)
Apr 17, 2006 45.20 45.45 44.77 45.30 1,562,100 +0.88(+1.98%)
Apr 13, 2006 44.46 44.65 43.83 44.42 1,001,600 -0.04(-0.09%)
Apr 12, 2006 44.80 44.95 44.07 44.46 1,097,200 -0.03(-0.07%)
Apr 11, 2006 45.25 45.45 44.25 44.49 1,619,700 +0.02(+0.04%)
Apr 10, 2006 44.91 45.45 44.36 44.47 1,614,300 -0.41(-0.90%)
Apr 07, 2006 45.08 45.32 44.27 44.88 1,669,900 -0.73(-1.60%)
Apr 06, 2006 45.24 45.65 44.76 45.60 1,564,700 +0.55(+1.22%)
Apr 05, 2006 43.98 45.12 43.98 45.05 1,853,200 +0.84(+1.89%)
Apr 04, 2006 44.59 44.98 44.05 44.22 2,728,700 -0.48(-1.07%)
Apr 03, 2006 43.58 44.99 43.50 44.70 3,466,500 +1.37(+3.15%)
Mar 31, 2006 43.13 43.58 42.59 43.34 1,358,000 +0.16(+0.36%)
Mar 30, 2006 43.20 43.67 42.94 43.18 1,811,300 +0.62(+1.46%)
Mar 29, 2006 41.62 42.62 41.55 42.56 2,393,400 +1.22(+2.94%)
Mar 28, 2006 41.61 42.41 41.12 41.34 3,871,900 -1.29(-3.03%)
Mar 27, 2006 42.38 42.73 42.16 42.63 2,064,700 -0.24(-0.56%)
Mar 24, 2006 42.95 43.52 42.65 42.88 1,589,900 +0.23(+0.53%)
Mar 23, 2006 43.05 43.40 42.30 42.65 1,835,200 +0.09(+0.22%)
Mar 22, 2006 42.80 43.65 42.27 42.55 3,146,800 -0.64(-1.48%)
Mar 21, 2006 43.95 44.09 42.91 43.20 2,193,100 -0.68(-1.55%)
Mar 20, 2006 44.48 44.98 43.66 43.88 2,120,000 -0.32(-0.72%)
Mar 17, 2006 45.16 45.28 44.12 44.20 1,513,300 -0.99(-2.20%)
Mar 16, 2006 45.31 45.58 44.51 45.19 2,214,700 -0.08(-0.17%)
Mar 15, 2006 44.75 45.49 44.41 45.27 2,308,800 +1.09(+2.47%)
Mar 14, 2006 42.94 44.48 42.62 44.17 2,036,900 +1.53(+3.59%)
Mar 13, 2006 43.00 43.44 42.12 42.65 2,038,400 +0.33(+0.78%)
Mar 10, 2006 41.75 42.62 41.40 42.31 1,776,800 +0.66(+1.57%)
Mar 09, 2006 43.38 43.40 41.37 41.66 2,612,300 -1.15(-2.67%)
Mar 08, 2006 42.40 42.92 40.69 42.80 3,656,900 -0.22(-0.51%)
Mar 07, 2006 43.65 43.76 42.38 43.02 3,612,500 -1.93(-4.29%)
Mar 06, 2006 46.39 46.58 44.77 44.95 2,173,000 -1.46(-3.15%)
Mar 03, 2006 45.85 46.86 45.82 46.41 1,392,500 +0.05(+0.11%)
Mar 02, 2006 46.38 46.68 45.56 46.37 1,875,800 +0.27(+0.57%)
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.