Skip to main content

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

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 1.135 1.180 1.105 1.180 112,615,576 +0.09(+8.44%)
Jan 28, 2016 1.186 1.190 1.037 1.088 126,615,184 +0.02(+2.24%)
Jan 27, 2016 0.9961 1.125 0.9927 1.064 124,208,848 +0.07(+6.83%)
Jan 26, 2016 1.003 1.010 0.9655 0.9961 68,172,560 +0.00(+0.34%)
Jan 25, 2016 1.010 1.033 0.9927 0.9927 44,676,676 -0.04(-3.63%)
Jan 22, 2016 1.081 1.105 1.013 1.030 92,005,448 +0.02(+1.68%)
Jan 21, 2016 0.9825 1.050 0.9689 1.013 79,866,904 +0.01(+1.36%)
Jan 20, 2016 0.9791 1.023 0.9213 0.9995 131,064,584 -0.02(-2.33%)
Jan 19, 2016 1.091 1.095 1.023 1.023 68,105,520 -0.09(-7.95%)
Jan 15, 2016 1.135 1.112 1.112 1.112 95,508,608 -0.11(-9.17%)
Jan 14, 2016 1.132 1.227 1.112 1.224 99,146,048 +0.08(+7.46%)
Jan 13, 2016 1.203 1.234 1.135 1.139 58,377,148 -0.05(-4.01%)
Jan 12, 2016 1.244 1.254 1.132 1.186 126,507,160 -0.07(-5.93%)
Jan 11, 2016 1.292 1.292 1.241 1.261 73,260,280 -0.01(-1.07%)
Jan 08, 2016 1.336 1.346 1.271 1.275 68,482,144 -0.02(-1.57%)
Jan 07, 2016 1.295 1.346 1.278 1.295 79,704,888 -0.05(-3.54%)
Jan 06, 2016 1.377 1.380 1.343 1.343 79,978,792 -0.08(-5.50%)
Jan 05, 2016 1.448 1.452 1.397 1.421 51,068,460 -0.03(-1.88%)
Jan 04, 2016 1.469 1.503 1.424 1.448 67,070,960 -0.01(-0.93%)
Dec 31, 2015 1.428 1.462 1.462 1.462 32,232,428 +0.02(+1.18%)
Dec 30, 2015 1.455 1.469 1.428 1.445 38,255,024 -0.06(-3.85%)
Dec 29, 2015 1.543 1.560 1.482 1.503 37,910,928 -0.01(-0.67%)
Dec 28, 2015 1.496 1.523 1.486 1.513 34,252,016 -0.03(-1.77%)
Dec 24, 2015 1.560 1.540 1.540 1.540 31,070,816 -0.00(-0.22%)
Dec 23, 2015 1.496 1.543 1.486 1.543 56,746,716 +0.09(+6.07%)
Dec 22, 2015 1.404 1.462 1.384 1.455 44,448,292 +0.06(+4.14%)
Dec 21, 2015 1.458 1.469 1.370 1.397 76,441,936 -0.08(-5.52%)
Dec 18, 2015 1.496 1.530 1.458 1.479 95,792,928 -0.04(-2.47%)
Dec 17, 2015 1.598 1.601 1.501 1.516 57,165,420 -0.07(-4.29%)
Dec 16, 2015 1.537 1.584 1.489 1.584 94,289,208 +0.01(+0.65%)
Dec 15, 2015 1.574 1.598 1.542 1.574 59,850,176 +0.04(+2.89%)
Dec 14, 2015 1.516 1.554 1.499 1.530 69,173,688 +0.01(+0.45%)
Dec 11, 2015 1.608 1.611 1.520 1.523 94,508,392 -0.08(-5.29%)
Dec 10, 2015 1.645 1.683 1.601 1.608 87,223,656 -0.09(-5.40%)
Dec 09, 2015 1.649 1.747 1.649 1.700 147,122,992 +0.08(+5.04%)
Dec 08, 2015 1.499 1.632 1.478 1.618 124,445,408 +0.06(+4.16%)
Dec 07, 2015 1.611 1.611 1.530 1.554 74,461,640 -0.07(-4.59%)
Dec 04, 2015 1.690 1.693 1.622 1.628 83,030,480 -0.10(-5.89%)
Dec 03, 2015 1.795 1.802 1.713 1.730 116,092,680 +0.05(+2.83%)
Dec 02, 2015 1.608 1.690 1.598 1.683 110,537,184 +0.07(+4.43%)
Dec 01, 2015 1.639 1.656 1.605 1.611 54,434,148 -0.01(-0.63%)
Nov 30, 2015 1.645 1.686 1.622 1.622 109,904,632 -0.05(-3.25%)
Nov 27, 2015 1.734 1.737 1.669 1.676 38,214,656 -0.06(-3.71%)
Nov 25, 2015 1.785 1.741 1.741 1.741 71,562,184 -0.15(-8.08%)
Nov 24, 2015 1.798 1.933 1.798 1.894 101,155,928 +0.11(+6.30%)
Nov 23, 2015 1.754 1.792 1.744 1.781 67,325,872 +0.03(+1.95%)
Nov 20, 2015 1.713 1.781 1.710 1.747 62,776,828 +0.02(+0.98%)
Nov 19, 2015 1.737 1.758 1.666 1.730 111,586,640 +0.01(+0.39%)
Nov 18, 2015 1.703 1.751 1.679 1.724 77,911,456 +0.07(+4.32%)
Nov 17, 2015 1.679 1.713 1.639 1.652 71,556,080 -0.04(-2.21%)
Nov 16, 2015 1.581 1.703 1.571 1.690 81,372,224 +0.14(+8.75%)
Nov 13, 2015 1.615 1.618 1.526 1.554 132,510,568 -0.05(-2.97%)
Nov 12, 2015 1.611 1.659 1.598 1.601 67,866,936 -0.05(-3.09%)
Nov 11, 2015 1.717 1.720 1.632 1.652 83,806,680 -0.02(-1.42%)
Nov 10, 2015 1.656 1.700 1.615 1.676 94,678,656 +0.01(+0.82%)
Nov 09, 2015 1.703 1.737 1.649 1.662 93,101,840 -0.06(-3.36%)
Nov 06, 2015 1.713 1.734 1.662 1.720 91,991,904 -0.04(-2.13%)
Nov 05, 2015 1.747 1.822 1.727 1.758 80,125,704 -0.02(-1.34%)
Nov 04, 2015 1.880 1.914 1.758 1.781 90,553,880 -0.11(-5.59%)
Nov 03, 2015 1.720 1.919 1.717 1.887 131,825,896 +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.