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

15.07 +0.32 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 41.13 42.08 41.12 41.91 2,366,100 +0.21(+0.50%)
Sep 28, 2006 41.32 42.10 40.91 41.70 4,352,400 +0.85(+2.09%)
Sep 27, 2006 39.75 40.88 39.26 40.85 4,215,400 +1.33(+3.35%)
Sep 26, 2006 38.85 39.88 38.60 39.52 3,686,200 +1.12(+2.90%)
Sep 25, 2006 37.75 38.47 36.89 38.41 4,407,600 +0.07(+0.20%)
Sep 22, 2006 38.65 38.72 37.90 38.34 2,425,700 -0.16(-0.43%)
Sep 21, 2006 38.55 39.34 38.05 38.50 4,627,200 -0.05(-0.14%)
Sep 20, 2006 39.91 40.40 38.33 38.55 4,412,100 -1.54(-3.84%)
Sep 19, 2006 41.12 41.25 39.83 40.09 2,799,600 -1.11(-2.69%)
Sep 18, 2006 40.45 41.38 39.98 41.20 2,758,400 +1.58(+3.99%)
Sep 15, 2006 40.26 40.38 39.12 39.62 3,949,600 -0.49(-1.22%)
Sep 14, 2006 41.44 41.47 39.91 40.12 3,438,500 -1.08(-2.62%)
Sep 13, 2006 40.22 41.68 39.80 41.20 3,082,300 +1.37(+3.44%)
Sep 12, 2006 40.50 40.72 39.52 39.83 2,610,000 -0.09(-0.24%)
Sep 11, 2006 41.03 41.17 39.52 39.92 5,293,200 -1.95(-4.67%)
Sep 08, 2006 42.70 42.90 41.66 41.88 2,194,500 -1.08(-2.50%)
Sep 07, 2006 43.00 43.37 42.57 42.95 1,892,300 -0.24(-0.56%)
Sep 06, 2006 44.76 45.12 42.96 43.19 3,049,500 -2.05(-4.52%)
Sep 05, 2006 45.38 45.58 44.99 45.23 1,699,800 -0.11(-0.23%)
Sep 01, 2006 44.83 45.59 44.48 45.34 1,353,600 +0.51(+1.14%)
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%)
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.