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

15.02 -0.52 (-3.35%)
Streaming Delayed Price Updated: 3:47 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 45.90 46.17 45.53 45.94 1,484,500 -0.42(-0.91%)
Jul 28, 2006 45.30 46.38 45.27 46.36 1,888,500 +1.07(+2.36%)
Jul 27, 2006 45.55 46.25 45.19 45.29 3,249,800 +0.27(+0.61%)
Jul 26, 2006 44.34 45.48 43.85 45.02 2,570,600 +0.47(+1.04%)
Jul 25, 2006 44.20 44.91 43.63 44.55 1,975,200 +0.35(+0.79%)
Jul 24, 2006 42.85 44.42 42.63 44.20 2,728,000 +1.89(+4.47%)
Jul 21, 2006 42.95 43.22 42.08 42.31 1,978,600 -0.52(-1.20%)
Jul 20, 2006 44.44 44.48 42.76 42.83 2,225,900 -1.20(-2.74%)
Jul 19, 2006 42.85 44.30 42.83 44.03 3,393,800 +1.05(+2.44%)
Jul 18, 2006 43.50 43.92 42.09 42.98 3,806,400 -0.02(-0.05%)
Jul 17, 2006 44.14 44.50 42.61 43.00 3,781,500 -1.80(-4.01%)
Jul 14, 2006 44.50 44.85 43.77 44.80 2,486,100 +1.20(+2.74%)
Jul 13, 2006 44.02 44.25 43.45 43.60 2,608,300 -0.81(-1.83%)
Jul 12, 2006 44.80 45.42 44.35 44.41 3,136,500 -0.38(-0.84%)
Jul 11, 2006 43.55 44.90 43.19 44.79 2,174,900 +1.13(+2.60%)
Jul 10, 2006 43.98 44.24 43.18 43.66 1,583,700 +0.05(+0.11%)
Jul 07, 2006 44.55 44.83 43.45 43.60 2,102,700 -0.66(-1.48%)
Jul 06, 2006 44.12 44.60 43.81 44.26 2,434,700 +0.42(+0.96%)
Jul 05, 2006 43.35 44.33 42.93 43.84 3,142,200 -0.96(-2.15%)
Jul 03, 2006 44.73 45.00 44.45 44.80 1,925,700 +0.15(+0.34%)
Jun 30, 2006 44.77 45.00 43.95 44.66 2,883,600 +0.71(+1.62%)
Jun 29, 2006 42.05 43.95 42.03 43.95 4,762,600 +2.46(+5.93%)
Jun 28, 2006 41.02 41.65 40.84 41.48 2,837,700 +1.05(+2.61%)
Jun 27, 2006 41.60 41.85 40.27 40.43 2,582,300 -0.55(-1.33%)
Jun 26, 2006 40.98 41.40 40.51 40.98 2,391,400 +0.01(+0.01%)
Jun 23, 2006 39.20 41.77 39.10 40.97 3,914,600 +1.06(+2.67%)
Jun 22, 2006 40.05 40.23 39.21 39.91 2,286,100 +0.02(+0.04%)
Jun 21, 2006 38.34 40.25 38.22 39.89 3,502,900 +1.51(+3.93%)
Jun 20, 2006 38.53 39.35 38.15 38.38 3,734,100 +0.12(+0.30%)
Jun 19, 2006 39.42 39.53 37.89 38.27 3,661,600 -1.27(-3.21%)
Jun 16, 2006 39.55 39.81 38.16 39.53 3,848,300 +0.30(+0.76%)
Jun 15, 2006 37.48 39.70 37.42 39.23 5,383,200 +2.69(+7.35%)
Jun 14, 2006 35.56 36.73 35.22 36.55 5,088,500 +1.46(+4.16%)
Jun 13, 2006 36.30 37.25 34.50 35.09 8,482,800 -1.95(-5.26%)
Jun 12, 2006 39.00 39.38 36.95 37.04 4,550,700 -2.31(-5.88%)
Jun 09, 2006 40.72 41.00 39.06 39.35 4,834,800 -0.97(-2.41%)
Jun 08, 2006 40.08 40.58 37.85 40.33 7,280,000 -0.57(-1.41%)
Jun 07, 2006 42.16 42.54 40.69 40.90 3,427,200 -1.77(-4.14%)
Jun 06, 2006 42.91 43.05 41.42 42.66 3,857,800 -0.31(-0.72%)
Jun 05, 2006 44.85 44.99 42.88 42.98 2,714,000 -1.68(-3.77%)
Jun 02, 2006 45.12 45.27 43.78 44.66 2,410,600 +0.53(+1.20%)
Jun 01, 2006 43.30 44.35 42.70 44.13 2,861,500 +0.71(+1.62%)
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%)
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.