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

14.45 +0.30 (+2.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2006 44.20 46.22 44.16 46.10 2,091,000 +2.33(+5.32%)
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%)
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.