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 (%)
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.