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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 2.768 2.799 2.649 2.701 103,355,248 +0.00(+0.13%)
Apr 28, 2016 2.669 2.796 2.634 2.698 139,369,968 +0.04(+1.58%)
Apr 27, 2016 2.568 2.666 2.540 2.655 107,041,288 +0.13(+4.99%)
Apr 26, 2016 2.491 2.554 2.440 2.529 67,592,256 +0.10(+4.18%)
Apr 25, 2016 2.536 2.547 2.400 2.428 86,159,664 -0.09(-3.75%)
Apr 22, 2016 2.400 2.564 2.389 2.522 105,556,376 +0.13(+5.26%)
Apr 21, 2016 2.473 2.526 2.389 2.396 105,825,520 -0.04(-1.72%)
Apr 20, 2016 2.389 2.487 2.373 2.438 107,188,216 -0.00(-0.14%)
Apr 19, 2016 2.319 2.456 2.312 2.442 106,326,104 +0.16(+7.23%)
Apr 18, 2016 2.211 2.379 2.183 2.277 120,477,232 -0.08(-3.27%)
Apr 15, 2016 2.288 2.410 2.225 2.354 105,265,064 +0.04(+1.82%)
Apr 14, 2016 2.368 2.386 2.235 2.312 108,200,224 -0.05(-1.93%)
Apr 13, 2016 2.340 2.368 2.246 2.358 145,118,928 +0.11(+4.67%)
Apr 12, 2016 2.102 2.277 2.070 2.253 162,837,984 +0.19(+9.17%)
Apr 11, 2016 2.091 2.109 2.053 2.063 109,515,552 +0.05(+2.43%)
Apr 08, 2016 1.983 2.042 1.976 2.014 92,846,208 +0.15(+8.08%)
Apr 07, 2016 1.853 1.902 1.825 1.864 65,679,568 +0.00(+0.00%)
Apr 06, 2016 1.860 1.934 1.829 1.864 76,546,096 +0.00(+0.00%)
Apr 05, 2016 1.853 1.913 1.818 1.864 65,424,828 +0.01(+0.38%)
Apr 04, 2016 1.969 2.028 1.839 1.857 91,843,856 -0.20(-9.71%)
Apr 01, 2016 1.976 2.063 1.946 2.056 66,492,452 +0.01(+0.51%)
Mar 31, 2016 2.077 2.130 2.021 2.046 66,376,280 -0.01(-0.34%)
Mar 30, 2016 2.095 2.172 2.042 2.053 110,169,968 +0.01(+0.51%)
Mar 29, 2016 1.962 2.081 1.934 2.042 77,648,816 +0.01(+0.69%)
Mar 28, 2016 1.958 2.046 1.909 2.028 73,813,880 +0.14(+7.22%)
Mar 24, 2016 1.801 1.892 1.892 1.892 73,673,080 +0.01(+0.75%)
Mar 23, 2016 1.944 1.972 1.867 1.878 80,797,296 -0.14(-7.11%)
Mar 22, 2016 1.930 2.046 1.906 2.021 85,765,608 +0.05(+2.30%)
Mar 21, 2016 1.962 2.009 1.920 1.976 62,071,560 +0.02(+1.26%)
Mar 18, 2016 1.990 2.018 1.883 1.951 102,197,624 -0.02(-1.07%)
Mar 17, 2016 1.972 2.021 1.885 1.972 156,605,392 +0.18(+9.75%)
Mar 16, 2016 1.640 1.797 1.640 1.797 72,810,152 +0.12(+7.10%)
Mar 15, 2016 1.685 1.713 1.613 1.678 107,592,680 -0.15(-8.24%)
Mar 14, 2016 1.885 1.902 1.818 1.829 81,427,224 -0.11(-5.61%)
Mar 11, 2016 1.888 1.972 1.885 1.937 94,241,848 +0.06(+3.36%)
Mar 10, 2016 1.783 1.899 1.745 1.874 131,063,448 +0.08(+4.29%)
Mar 09, 2016 1.864 1.881 1.762 1.797 116,574,840 +0.02(+1.18%)
Mar 08, 2016 1.839 1.860 1.713 1.776 143,247,008 -0.05(-2.87%)
Mar 07, 2016 1.846 1.874 1.780 1.829 146,696,208 -0.01(-0.76%)
Mar 04, 2016 1.839 1.899 1.762 1.843 271,114,912 +0.19(+11.68%)
Mar 03, 2016 1.489 1.703 1.471 1.650 204,569,120 +0.21(+14.60%)
Mar 02, 2016 1.307 1.447 1.296 1.440 96,080,320 +0.11(+8.44%)
Mar 01, 2016 1.286 1.342 1.244 1.328 86,851,952 +0.07(+5.28%)
Feb 29, 2016 1.272 1.303 1.247 1.261 77,249,464 +0.08(+6.51%)
Feb 26, 2016 1.272 1.279 1.184 1.184 77,934,928 -0.04(-3.43%)
Feb 25, 2016 1.265 1.279 1.202 1.226 64,474,876 +0.00(+0.00%)
Feb 24, 2016 1.181 1.244 1.165 1.226 62,482,864 -0.01(-1.13%)
Feb 23, 2016 1.275 1.293 1.219 1.240 73,362,496 -0.05(-3.80%)
Feb 22, 2016 1.174 1.296 1.170 1.289 92,919,264 +0.19(+16.83%)
Feb 19, 2016 1.107 1.118 1.076 1.104 41,963,008 -0.03(-2.48%)
Feb 18, 2016 1.205 1.209 1.123 1.132 60,739,660 -0.06(-5.00%)
Feb 17, 2016 1.107 1.212 1.100 1.191 98,595,888 +0.12(+11.11%)
Feb 16, 2016 1.128 1.130 1.065 1.072 59,979,012 -0.02(-1.92%)
Feb 12, 2016 1.083 1.093 1.093 1.093 74,032,176 +0.08(+7.59%)
Feb 11, 2016 1.033 1.051 0.9949 1.016 81,861,936 -0.06(-5.54%)
Feb 10, 2016 1.065 1.093 1.037 1.076 102,494,800 +0.03(+2.68%)
Feb 09, 2016 1.069 1.090 1.009 1.047 67,515,960 -0.05(-4.17%)
Feb 08, 2016 1.118 1.121 1.079 1.093 42,016,856 -0.04(-3.70%)
Feb 05, 2016 1.195 1.198 1.132 1.135 53,022,060 -0.07(-5.54%)
Feb 04, 2016 1.132 1.258 1.132 1.202 185,966,432 +0.11(+9.58%)
Feb 03, 2016 1.100 1.111 1.026 1.097 66,124,832 +0.05(+5.03%)
Feb 02, 2016 1.107 1.111 1.037 1.044 66,555,084 -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.