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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 29, 2016 2.731 2.763 2.615 2.666 104,724,408 +0.00(+0.13%)
Apr 28, 2016 2.635 2.759 2.600 2.662 141,216,208 +0.04(+1.58%)
Apr 27, 2016 2.534 2.631 2.507 2.621 108,459,272 +0.12(+4.99%)
Apr 26, 2016 2.458 2.521 2.408 2.496 68,487,656 +0.10(+4.18%)
Apr 25, 2016 2.503 2.514 2.368 2.396 87,301,032 -0.09(-3.75%)
Apr 22, 2016 2.368 2.531 2.358 2.489 106,954,696 +0.12(+5.26%)
Apr 21, 2016 2.441 2.493 2.358 2.365 107,227,400 -0.04(-1.72%)
Apr 20, 2016 2.358 2.455 2.342 2.406 108,608,144 -0.00(-0.14%)
Apr 19, 2016 2.289 2.424 2.282 2.410 107,734,616 +0.16(+7.23%)
Apr 18, 2016 2.182 2.348 2.154 2.247 122,073,200 -0.08(-3.27%)
Apr 15, 2016 2.258 2.379 2.196 2.323 106,659,520 +0.04(+1.82%)
Apr 14, 2016 2.337 2.355 2.206 2.282 109,633,560 -0.04(-1.93%)
Apr 13, 2016 2.310 2.337 2.216 2.327 147,041,328 +0.10(+4.67%)
Apr 12, 2016 2.074 2.247 2.043 2.223 164,995,104 +0.19(+9.17%)
Apr 11, 2016 2.064 2.081 2.026 2.036 110,966,320 +0.05(+2.43%)
Apr 08, 2016 1.957 2.016 1.950 1.988 94,076,152 +0.15(+8.08%)
Apr 07, 2016 1.829 1.877 1.801 1.839 66,549,628 +0.00(+0.00%)
Apr 06, 2016 1.836 1.909 1.805 1.839 77,560,104 +0.00(+0.00%)
Apr 05, 2016 1.829 1.888 1.794 1.839 66,291,516 +0.01(+0.38%)
Apr 04, 2016 1.943 2.002 1.815 1.832 93,060,520 -0.20(-9.71%)
Apr 01, 2016 1.950 2.036 1.921 2.030 67,373,280 +0.01(+0.51%)
Mar 31, 2016 2.050 2.102 1.995 2.019 67,255,576 -0.01(-0.34%)
Mar 30, 2016 2.068 2.144 2.016 2.026 111,629,400 +0.01(+0.51%)
Mar 29, 2016 1.936 2.054 1.909 2.016 78,677,432 +0.01(+0.69%)
Mar 28, 2016 1.933 2.019 1.884 2.002 74,791,696 +0.13(+7.22%)
Mar 24, 2016 1.777 1.867 1.867 1.867 74,649,040 +0.01(+0.75%)
Mar 23, 2016 1.919 1.947 1.843 1.853 81,867,624 -0.14(-7.11%)
Mar 22, 2016 1.905 2.019 1.881 1.995 86,901,752 +0.04(+2.31%)
Mar 21, 2016 1.936 1.983 1.895 1.950 62,893,824 +0.02(+1.26%)
Mar 18, 2016 1.964 1.992 1.858 1.926 103,551,440 -0.02(-1.07%)
Mar 17, 2016 1.947 1.995 1.860 1.947 158,679,952 +0.17(+9.75%)
Mar 16, 2016 1.618 1.774 1.618 1.774 73,774,672 +0.12(+7.10%)
Mar 15, 2016 1.663 1.691 1.592 1.656 109,017,968 -0.15(-8.24%)
Mar 14, 2016 1.860 1.877 1.794 1.805 82,505,896 -0.11(-5.61%)
Mar 11, 2016 1.864 1.946 1.860 1.912 95,490,280 +0.06(+3.36%)
Mar 10, 2016 1.760 1.874 1.722 1.850 132,799,648 +0.08(+4.29%)
Mar 09, 2016 1.839 1.857 1.739 1.774 118,119,112 +0.02(+1.18%)
Mar 08, 2016 1.815 1.836 1.691 1.753 145,144,608 -0.05(-2.87%)
Mar 07, 2016 1.822 1.850 1.756 1.805 148,639,504 -0.01(-0.76%)
Mar 04, 2016 1.815 1.874 1.739 1.819 274,706,400 +0.19(+11.68%)
Mar 03, 2016 1.469 1.680 1.452 1.628 207,279,056 +0.21(+14.60%)
Mar 02, 2016 1.290 1.428 1.279 1.421 97,353,104 +0.11(+8.44%)
Mar 01, 2016 1.269 1.324 1.227 1.310 88,002,488 +0.07(+5.28%)
Feb 29, 2016 1.255 1.286 1.231 1.245 78,272,792 +0.08(+6.51%)
Feb 26, 2016 1.255 1.262 1.169 1.169 78,967,344 -0.04(-3.43%)
Feb 25, 2016 1.248 1.262 1.186 1.210 65,328,980 +0.00(+0.00%)
Feb 24, 2016 1.165 1.227 1.150 1.210 63,310,580 -0.01(-1.13%)
Feb 23, 2016 1.259 1.276 1.203 1.224 74,334,336 -0.05(-3.80%)
Feb 22, 2016 1.158 1.279 1.155 1.272 94,150,168 +0.18(+16.83%)
Feb 19, 2016 1.093 1.103 1.061 1.089 42,518,892 -0.03(-2.48%)
Feb 18, 2016 1.189 1.193 1.108 1.117 61,544,284 -0.06(-5.00%)
Feb 17, 2016 1.093 1.196 1.086 1.176 99,901,992 +0.12(+11.11%)
Feb 16, 2016 1.113 1.115 1.051 1.058 60,773,560 -0.02(-1.92%)
Feb 12, 2016 1.068 1.079 1.079 1.079 75,012,888 +0.08(+7.59%)
Feb 11, 2016 1.020 1.037 0.9819 1.003 82,946,368 -0.06(-5.54%)
Feb 10, 2016 1.051 1.079 1.023 1.061 103,852,552 +0.03(+2.68%)
Feb 09, 2016 1.055 1.075 0.9958 1.034 68,410,352 -0.04(-4.17%)
Feb 08, 2016 1.103 1.106 1.065 1.079 42,573,456 -0.04(-3.70%)
Feb 05, 2016 1.179 1.182 1.117 1.120 53,724,444 -0.07(-5.54%)
Feb 04, 2016 1.117 1.241 1.117 1.186 188,429,936 +0.10(+9.58%)
Feb 03, 2016 1.086 1.096 1.013 1.082 67,000,792 +0.05(+5.03%)
Feb 02, 2016 1.093 1.096 1.023 1.030 67,436,744 -0.11(-9.42%)
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.