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

14.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 44.30 44.20 43.26 43.77 1,926,000 -0.52(-1.19%)
Feb 27, 2006 45.77 45.97 44.12 44.30 1,526,400 -1.48(-3.23%)
Feb 24, 2006 45.40 46.16 45.39 45.77 1,889,100 +0.95(+2.13%)
Feb 23, 2006 44.50 45.35 43.92 44.82 2,050,800 +0.47(+1.06%)
Feb 22, 2006 45.00 45.18 44.16 44.35 2,776,700 -0.67(-1.50%)
Feb 21, 2006 47.08 47.17 44.92 45.02 2,961,500 -0.58(-1.27%)
Feb 17, 2006 46.05 46.05 44.75 45.60 2,679,100 +0.61(+1.37%)
Feb 16, 2006 43.00 45.05 42.81 44.99 3,202,200 +2.66(+6.30%)
Feb 15, 2006 42.62 43.27 42.06 42.33 2,824,400 +0.24(+0.57%)
Feb 14, 2006 41.55 42.30 41.10 42.09 2,462,200 +0.53(+1.28%)
Feb 13, 2006 42.12 42.64 41.30 41.55 1,817,000 -0.49(-1.18%)
Feb 10, 2006 43.76 43.97 41.73 42.05 2,902,500 -0.95(-2.21%)
Feb 09, 2006 43.30 44.12 42.88 43.00 2,045,100 -0.16(-0.36%)
Feb 08, 2006 43.00 43.95 42.87 43.16 2,214,400 -0.34(-0.79%)
Feb 07, 2006 45.12 45.15 43.34 43.50 1,956,700 -2.28(-4.98%)
Feb 06, 2006 45.40 46.10 45.20 45.78 1,600,000 +1.41(+3.17%)
Feb 03, 2006 43.50 44.87 43.06 44.38 2,117,200 -0.12(-0.28%)
Feb 02, 2006 46.20 46.34 43.61 44.50 2,686,500 -1.33(-2.89%)
Feb 01, 2006 46.70 46.90 45.51 45.83 2,077,100 -1.42(-3.02%)
Jan 31, 2006 45.95 47.48 45.78 47.25 1,954,600 +1.00(+2.16%)
Jan 30, 2006 44.77 46.27 44.77 46.25 2,040,100 +1.23(+2.72%)
Jan 27, 2006 45.95 46.36 44.66 45.02 2,052,300 -0.19(-0.42%)
Jan 26, 2006 44.30 45.30 43.90 45.22 2,565,100 +1.76(+4.04%)
Jan 25, 2006 44.88 45.27 43.01 43.46 2,604,800 -1.62(-3.60%)
Jan 24, 2006 45.05 45.38 44.63 45.09 2,705,400 +0.77(+1.74%)
Jan 23, 2006 43.35 44.38 42.91 44.31 1,943,800 +1.34(+3.12%)
Jan 20, 2006 42.95 43.30 42.63 42.98 2,344,500 +0.60(+1.42%)
Jan 19, 2006 41.50 42.55 41.50 42.38 2,314,800 +1.20(+2.93%)
Jan 18, 2006 41.05 41.39 40.62 41.17 2,044,700 -0.32(-0.77%)
Jan 17, 2006 42.80 43.23 41.28 41.49 2,231,200 -0.37(-0.88%)
Jan 13, 2006 41.50 41.90 41.40 41.86 1,934,400 -0.06(-0.16%)
Jan 12, 2006 42.35 42.77 41.53 41.92 3,876,800 +0.70(+1.70%)
Jan 11, 2006 40.62 41.49 40.42 41.23 2,374,600 +1.23(+3.06%)
Jan 10, 2006 39.51 40.17 39.38 40.00 1,732,200 -0.28(-0.71%)
Jan 09, 2006 39.75 40.40 39.55 40.28 2,207,000 +1.13(+2.90%)
Jan 06, 2006 38.40 39.57 38.29 39.15 2,267,900 +1.16(+3.07%)
Jan 05, 2006 38.01 38.31 37.53 37.98 1,656,600 -0.05(-0.14%)
Jan 04, 2006 37.47 38.21 37.27 38.04 1,735,400 +0.68(+1.82%)
Jan 03, 2006 36.35 37.39 36.33 37.36 2,366,400 +1.73(+4.84%)
Dec 30, 2005 35.42 35.75 34.80 35.63 852,300 +0.23(+0.64%)
Dec 29, 2005 35.00 35.65 34.88 35.41 1,243,400 +0.89(+2.58%)
Dec 28, 2005 34.75 34.90 34.47 34.52 1,543,900 +0.14(+0.39%)
Dec 27, 2005 34.70 34.70 34.03 34.38 1,017,300 -0.69(-1.97%)
Dec 23, 2005 34.89 35.12 34.45 35.08 904,600 +0.19(+0.53%)
Dec 22, 2005 35.48 35.48 34.80 34.89 1,027,000 -0.37(-1.05%)
Dec 21, 2005 34.67 35.40 34.66 35.26 1,687,100 +1.11(+3.27%)
Dec 20, 2005 33.70 34.24 33.70 34.15 1,314,200 +0.57(+1.68%)
Dec 19, 2005 33.91 34.41 33.37 33.58 1,644,000 -1.00(-2.89%)
Dec 16, 2005 34.76 35.08 34.44 34.58 1,257,200 -0.55(-1.57%)
Dec 15, 2005 35.50 35.50 34.60 35.13 1,488,600 -0.65(-1.83%)
Dec 14, 2005 35.92 35.92 35.34 35.78 1,103,700 +0.20(+0.56%)
Dec 13, 2005 35.27 35.97 35.17 35.59 1,101,700 +0.00(+0.00%)
Dec 12, 2005 36.00 36.12 35.17 35.59 1,348,000 +0.02(+0.06%)
Dec 09, 2005 35.55 35.67 35.25 35.56 1,217,400 -0.29(-0.79%)
Dec 08, 2005 35.73 36.42 35.51 35.85 1,351,800 -0.04(-0.11%)
Dec 07, 2005 36.83 36.97 35.78 35.89 1,421,300 -0.81(-2.21%)
Dec 06, 2005 36.23 36.83 35.69 36.70 1,917,600 +0.64(+1.77%)
Dec 05, 2005 36.12 36.52 35.81 36.06 1,982,100 +0.06(+0.17%)
Dec 02, 2005 35.52 36.22 35.32 36.00 2,841,000 +0.92(+2.62%)
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.