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

14.51 +0.40 (+2.83%)
Official Closing Price Updated: 4:10 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 45.10 45.12 44.41 44.83 1,390,300 +0.08(+0.18%)
Aug 30, 2006 44.91 45.16 44.03 44.75 1,609,800 -0.15(-0.33%)
Aug 29, 2006 45.17 45.38 44.40 44.90 1,699,100 -0.11(-0.24%)
Aug 28, 2006 44.92 45.22 44.77 45.01 1,395,500 -0.36(-0.79%)
Aug 25, 2006 45.05 45.60 44.80 45.37 1,655,400 +0.32(+0.72%)
Aug 24, 2006 44.61 45.24 43.86 45.05 2,293,200 +0.38(+0.85%)
Aug 23, 2006 45.84 46.45 44.64 44.66 2,230,000 -1.64(-3.54%)
Aug 22, 2006 46.32 46.65 45.93 46.30 1,449,100 -0.02(-0.03%)
Aug 21, 2006 45.99 46.70 45.35 46.32 1,042,000 +0.04(+0.08%)
Aug 18, 2006 45.65 46.33 45.28 46.28 1,577,400 +0.39(+0.86%)
Aug 17, 2006 46.50 46.56 45.41 45.89 2,918,900 -0.81(-1.73%)
Aug 16, 2006 47.30 47.38 46.62 46.70 1,894,500 +0.05(+0.12%)
Aug 15, 2006 46.38 47.27 46.15 46.65 1,930,800 +0.72(+1.57%)
Aug 14, 2006 46.61 46.84 45.83 45.92 2,024,700 -1.21(-2.56%)
Aug 11, 2006 47.63 47.66 46.77 47.13 1,419,900 -0.34(-0.72%)
Aug 10, 2006 47.25 47.48 46.52 47.47 1,686,800 +0.16(+0.34%)
Aug 09, 2006 47.78 48.19 47.21 47.31 2,195,400 -0.03(-0.07%)
Aug 08, 2006 47.20 47.85 47.06 47.34 1,446,800 +0.14(+0.31%)
Aug 07, 2006 47.12 47.72 46.69 47.20 1,261,500 +0.37(+0.79%)
Aug 04, 2006 47.70 47.99 46.45 46.83 2,067,700 -0.40(-0.84%)
Aug 03, 2006 46.38 47.50 46.27 47.23 1,894,500 +0.22(+0.46%)
Aug 02, 2006 46.31 47.08 46.30 47.01 2,587,600 +1.07(+2.33%)
Aug 01, 2006 45.44 45.99 44.95 45.94 1,683,400 +0.00(+0.00%)
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%)
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.