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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 27.87 28.14 27.39 27.68 6,201,501 +0.36(+1.32%)
May 30, 2006 28.29 28.45 27.20 27.32 6,241,037 -1.57(-5.44%)
May 26, 2006 28.32 29.11 27.81 28.89 7,064,233 +1.48(+5.41%)
May 25, 2006 26.93 27.49 26.40 27.41 8,236,663 +1.15(+4.38%)
May 24, 2006 26.66 27.07 25.53 26.26 7,398,249 -0.80(-2.96%)
May 23, 2006 28.05 28.67 27.02 27.06 7,937,319 -0.00(-0.01%)
May 22, 2006 26.77 27.45 26.05 27.06 9,499,775 -1.54(-5.39%)
May 19, 2006 29.03 29.23 27.85 28.60 8,540,714 -0.43(-1.48%)
May 18, 2006 29.90 30.11 28.60 29.03 6,279,004 -0.74(-2.49%)
May 17, 2006 30.85 31.21 29.30 29.78 5,443,415 -1.69(-5.37%)
May 16, 2006 31.85 31.87 30.79 31.46 4,163,672 +0.46(+1.49%)
May 15, 2006 30.91 31.68 30.18 31.00 5,976,680 -1.07(-3.34%)
May 12, 2006 32.59 32.70 31.75 32.07 4,134,962 -1.07(-3.22%)
May 11, 2006 34.24 34.24 32.94 33.14 4,827,626 -0.91(-2.69%)
May 10, 2006 34.08 34.10 33.46 34.06 3,801,887 -0.02(-0.06%)
May 09, 2006 33.65 34.15 33.42 34.08 3,723,913 +0.67(+1.99%)
May 08, 2006 33.38 33.46 33.04 33.41 3,685,318 -0.12(-0.35%)
May 05, 2006 32.53 33.73 32.53 33.53 4,412,341 +1.23(+3.82%)
May 04, 2006 32.20 32.73 31.91 32.29 4,914,856 -0.08(-0.24%)
May 03, 2006 32.26 32.37 31.60 32.37 3,207,121 -0.19(-0.59%)
May 02, 2006 31.10 32.56 31.07 32.56 4,707,763 +0.74(+2.33%)
May 01, 2006 31.83 32.65 31.72 31.82 3,465,046 +0.32(+1.02%)
Apr 28, 2006 30.91 31.70 30.76 31.50 2,759,047 +0.88(+2.87%)
Apr 27, 2006 30.37 31.10 29.64 30.62 4,091,033 -0.30(-0.98%)
Apr 26, 2006 30.68 31.72 30.66 30.92 4,958,471 +0.50(+1.66%)
Apr 25, 2006 30.98 31.15 30.24 30.42 3,851,934 -0.53(-1.70%)
Apr 24, 2006 31.25 31.39 30.68 30.94 2,925,349 -0.78(-2.45%)
Apr 21, 2006 31.04 31.87 30.90 31.72 3,315,845 +0.84(+2.74%)
Apr 20, 2006 31.25 31.56 30.38 30.88 4,357,744 -0.47(-1.51%)
Apr 19, 2006 30.62 31.39 30.57 31.35 5,368,735 +0.73(+2.39%)
Apr 18, 2006 29.32 30.72 29.32 30.62 6,942,644 +1.74(+6.04%)
Apr 17, 2006 28.81 28.97 28.54 28.87 2,450,760 +0.56(+1.98%)
Apr 13, 2006 28.34 28.46 27.94 28.31 1,571,398 -0.03(-0.09%)
Apr 12, 2006 28.55 28.65 28.09 28.34 1,721,384 -0.02(-0.07%)
Apr 11, 2006 28.84 28.97 28.20 28.36 2,541,128 +0.01(+0.05%)
Apr 10, 2006 28.62 28.97 28.27 28.34 2,532,656 -0.26(-0.90%)
Apr 07, 2006 28.73 28.89 28.22 28.60 2,619,886 -0.47(-1.60%)
Apr 06, 2006 28.84 29.09 28.53 29.07 2,454,839 +0.35(+1.22%)
Apr 05, 2006 28.03 28.76 28.03 28.72 2,907,463 +0.53(+1.89%)
Apr 04, 2006 28.42 28.67 28.08 28.19 4,281,025 -0.31(-1.07%)
Apr 03, 2006 27.77 28.68 27.73 28.49 5,438,551 +0.87(+3.15%)
Mar 31, 2006 27.49 27.77 27.15 27.62 2,130,550 +0.10(+0.36%)
Mar 30, 2006 27.54 27.83 27.37 27.52 2,841,727 +0.40(+1.46%)
Mar 29, 2006 26.53 27.17 26.48 27.13 3,754,977 +0.77(+2.94%)
Mar 28, 2006 26.52 27.04 26.21 26.35 6,074,578 -0.82(-3.03%)
Mar 27, 2006 27.01 27.24 26.87 27.18 3,239,283 -0.15(-0.56%)
Mar 24, 2006 27.38 27.74 27.18 27.33 2,494,375 +0.14(+0.53%)
Mar 23, 2006 27.44 27.66 26.96 27.18 2,879,223 +0.06(+0.22%)
Mar 22, 2006 27.28 27.82 26.95 27.12 4,936,977 -0.41(-1.48%)
Mar 21, 2006 28.01 28.10 27.35 27.53 3,440,729 -0.43(-1.55%)
Mar 20, 2006 28.35 28.67 27.83 27.97 3,326,043 -0.20(-0.72%)
Mar 17, 2006 28.79 28.86 28.12 28.17 2,374,198 -0.63(-2.20%)
Mar 16, 2006 28.88 29.05 28.37 28.80 3,474,617 -0.05(-0.17%)
Mar 15, 2006 28.52 29.00 28.30 28.85 3,622,249 +0.69(+2.47%)
Mar 14, 2006 27.37 28.35 27.17 28.16 3,195,668 +0.98(+3.59%)
Mar 13, 2006 27.41 27.69 26.85 27.18 3,198,022 +0.21(+0.78%)
Mar 10, 2006 26.61 27.16 26.39 26.97 2,787,600 +0.42(+1.57%)
Mar 09, 2006 27.65 27.66 26.37 26.55 4,098,407 -0.73(-2.68%)
Mar 08, 2006 27.03 27.36 25.94 27.28 5,737,267 -0.14(-0.51%)
Mar 07, 2006 27.82 27.89 27.01 27.42 5,667,609 -1.23(-4.29%)
Mar 06, 2006 29.57 29.69 28.54 28.65 3,409,194 -0.93(-3.15%)
Mar 03, 2006 29.22 29.87 29.21 29.58 2,184,677 +0.03(+0.11%)
Mar 02, 2006 29.56 29.75 29.04 29.55 2,942,920 +0.17(+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.