Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 1.140 1.185 1.110 1.185 112,134,776 +0.09(+8.44%)
Jan 28, 2016 1.192 1.195 1.041 1.093 126,074,616 +0.02(+2.24%)
Jan 27, 2016 1.000 1.130 0.9969 1.069 123,678,552 +0.07(+6.83%)
Jan 26, 2016 1.007 1.014 0.9696 1.000 67,881,512 +0.00(+0.34%)
Jan 25, 2016 1.014 1.038 0.9969 0.9969 44,485,932 -0.04(-3.63%)
Jan 22, 2016 1.086 1.110 1.017 1.034 91,612,640 +0.02(+1.68%)
Jan 21, 2016 0.9867 1.055 0.9730 1.017 79,525,920 +0.01(+1.36%)
Jan 20, 2016 0.9833 1.028 0.9252 1.004 130,505,016 -0.02(-2.33%)
Jan 19, 2016 1.096 1.099 1.028 1.028 67,814,752 -0.09(-7.95%)
Jan 15, 2016 1.140 1.116 1.116 1.116 95,100,848 -0.11(-9.17%)
Jan 14, 2016 1.137 1.233 1.116 1.229 98,722,760 +0.09(+7.46%)
Jan 13, 2016 1.209 1.239 1.140 1.144 58,127,916 -0.05(-4.01%)
Jan 12, 2016 1.250 1.260 1.137 1.192 125,967,056 -0.08(-5.93%)
Jan 11, 2016 1.297 1.297 1.246 1.267 72,947,504 -0.01(-1.07%)
Jan 08, 2016 1.342 1.352 1.277 1.280 68,189,768 -0.02(-1.58%)
Jan 07, 2016 1.301 1.352 1.284 1.301 79,364,600 -0.05(-3.54%)
Jan 06, 2016 1.383 1.386 1.349 1.349 79,637,336 -0.08(-5.50%)
Jan 05, 2016 1.454 1.458 1.403 1.427 50,850,428 -0.03(-1.88%)
Jan 04, 2016 1.475 1.509 1.431 1.454 66,784,608 -0.01(-0.93%)
Dec 31, 2015 1.434 1.468 1.468 1.468 32,094,816 +0.02(+1.18%)
Dec 30, 2015 1.461 1.475 1.434 1.451 38,091,700 -0.06(-3.85%)
Dec 29, 2015 1.550 1.567 1.489 1.509 37,749,072 -0.01(-0.67%)
Dec 28, 2015 1.502 1.530 1.492 1.519 34,105,784 -0.03(-1.77%)
Dec 24, 2015 1.567 1.547 1.547 1.547 30,938,164 -0.00(-0.22%)
Dec 23, 2015 1.502 1.550 1.492 1.550 56,504,444 +0.09(+6.07%)
Dec 22, 2015 1.410 1.468 1.390 1.461 44,258,524 +0.06(+4.14%)
Dec 21, 2015 1.465 1.475 1.376 1.403 76,115,584 -0.08(-5.52%)
Dec 18, 2015 1.502 1.536 1.465 1.485 95,383,952 -0.04(-2.47%)
Dec 17, 2015 1.605 1.608 1.507 1.523 56,921,360 -0.07(-4.29%)
Dec 16, 2015 1.543 1.591 1.495 1.591 93,886,656 +0.01(+0.65%)
Dec 15, 2015 1.581 1.605 1.548 1.581 59,594,652 +0.04(+2.89%)
Dec 14, 2015 1.523 1.560 1.506 1.536 68,878,360 +0.01(+0.45%)
Dec 11, 2015 1.615 1.618 1.526 1.530 94,104,896 -0.09(-5.29%)
Dec 10, 2015 1.652 1.690 1.608 1.615 86,851,264 -0.09(-5.40%)
Dec 09, 2015 1.656 1.755 1.656 1.707 146,494,880 +0.08(+5.04%)
Dec 08, 2015 1.506 1.639 1.484 1.625 123,914,104 +0.06(+4.16%)
Dec 07, 2015 1.618 1.618 1.536 1.560 74,143,736 -0.08(-4.59%)
Dec 04, 2015 1.697 1.700 1.629 1.635 82,675,992 -0.10(-5.89%)
Dec 03, 2015 1.803 1.810 1.721 1.738 115,597,032 +0.05(+2.83%)
Dec 02, 2015 1.615 1.697 1.605 1.690 110,065,256 +0.07(+4.43%)
Dec 01, 2015 1.646 1.663 1.611 1.618 54,201,748 -0.01(-0.63%)
Nov 30, 2015 1.652 1.693 1.629 1.629 109,435,408 -0.05(-3.25%)
Nov 27, 2015 1.741 1.745 1.676 1.683 38,051,504 -0.06(-3.71%)
Nov 25, 2015 1.792 1.748 1.748 1.748 71,256,656 -0.15(-8.08%)
Nov 24, 2015 1.806 1.941 1.806 1.902 100,724,056 +0.11(+6.30%)
Nov 23, 2015 1.762 1.799 1.751 1.789 67,038,432 +0.03(+1.95%)
Nov 20, 2015 1.721 1.789 1.717 1.755 62,508,812 +0.02(+0.98%)
Nov 19, 2015 1.745 1.765 1.673 1.738 111,110,232 +0.01(+0.39%)
Nov 18, 2015 1.710 1.758 1.687 1.731 77,578,824 +0.07(+4.32%)
Nov 17, 2015 1.687 1.721 1.646 1.659 71,250,576 -0.04(-2.21%)
Nov 16, 2015 1.588 1.710 1.577 1.697 81,024,816 +0.14(+8.75%)
Nov 13, 2015 1.622 1.625 1.533 1.560 131,944,832 -0.05(-2.97%)
Nov 12, 2015 1.618 1.666 1.605 1.608 67,577,192 -0.05(-3.09%)
Nov 11, 2015 1.724 1.728 1.639 1.659 83,448,880 -0.02(-1.42%)
Nov 10, 2015 1.663 1.707 1.622 1.683 94,274,440 +0.01(+0.82%)
Nov 09, 2015 1.710 1.745 1.656 1.670 92,704,352 -0.06(-3.36%)
Nov 06, 2015 1.721 1.741 1.670 1.728 91,599,160 -0.04(-2.13%)
Nov 05, 2015 1.755 1.830 1.734 1.765 79,783,616 -0.02(-1.34%)
Nov 04, 2015 1.888 1.922 1.765 1.789 90,167,272 -0.11(-5.59%)
Nov 03, 2015 1.728 1.927 1.724 1.895 131,263,088 +0.18(+10.56%)
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.