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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Aug 31, 2016 3.260 3.279 3.122 3.160 80,740,304 -0.09(-2.66%)
Aug 30, 2016 3.271 3.305 3.219 3.247 52,043,936 +0.01(+0.21%)
Aug 29, 2016 3.164 3.281 3.153 3.240 57,802,616 +0.09(+2.85%)
Aug 26, 2016 3.212 3.271 3.117 3.150 57,415,072 -0.03(-0.87%)
Aug 25, 2016 3.160 3.191 3.126 3.177 38,715,832 +0.05(+1.55%)
Aug 24, 2016 3.164 3.221 3.126 3.129 65,685,736 -0.07(-2.27%)
Aug 23, 2016 3.157 3.253 3.136 3.202 64,279,184 +0.07(+2.32%)
Aug 22, 2016 3.167 3.174 3.105 3.129 60,423,356 -0.13(-4.03%)
Aug 19, 2016 3.226 3.281 3.195 3.260 38,552,760 -0.00(-0.11%)
Aug 18, 2016 3.253 3.292 3.226 3.264 65,426,344 +0.05(+1.51%)
Aug 17, 2016 3.119 3.226 3.081 3.215 65,894,908 +0.04(+1.42%)
Aug 16, 2016 3.139 3.229 3.105 3.171 67,710,408 +0.03(+0.99%)
Aug 15, 2016 3.077 3.146 3.077 3.139 62,557,312 +0.12(+4.01%)
Aug 12, 2016 3.025 3.112 3.001 3.018 77,753,296 +0.02(+0.69%)
Aug 11, 2016 2.928 3.018 2.890 2.998 57,863,944 +0.08(+2.85%)
Aug 10, 2016 3.018 3.036 2.894 2.915 58,882,420 -0.09(-3.10%)
Aug 09, 2016 3.018 3.060 2.956 3.008 64,651,444 +0.02(+0.58%)
Aug 08, 2016 2.918 3.022 2.915 2.991 65,217,536 +0.10(+3.47%)
Aug 05, 2016 2.939 2.949 2.863 2.890 34,248,172 -0.02(-0.59%)
Aug 04, 2016 2.877 2.956 2.863 2.908 42,684,556 +0.04(+1.45%)
Aug 03, 2016 2.738 2.877 2.690 2.866 77,326,344 +0.13(+4.80%)
Aug 02, 2016 2.856 2.887 2.723 2.735 103,455,856 -0.06(-2.10%)
Aug 01, 2016 2.956 2.963 2.783 2.794 68,037,640 -0.21(-6.91%)
Jul 29, 2016 2.904 3.008 2.887 3.001 77,517,480 +0.21(+7.69%)
Jul 28, 2016 2.828 2.852 2.776 2.787 51,346,780 -0.09(-3.24%)
Jul 27, 2016 2.922 2.935 2.852 2.880 73,581,560 -0.03(-0.95%)
Jul 26, 2016 2.870 2.922 2.852 2.908 44,852,140 +0.04(+1.45%)
Jul 25, 2016 2.942 2.960 2.863 2.866 55,510,316 -0.06(-2.01%)
Jul 22, 2016 2.904 2.925 2.849 2.925 38,504,312 +0.03(+1.08%)
Jul 21, 2016 2.908 2.963 2.866 2.894 52,312,812 -0.00(-0.12%)
Jul 20, 2016 2.894 2.928 2.868 2.897 69,031,224 -0.03(-1.06%)
Jul 19, 2016 2.904 2.939 2.863 2.928 59,179,608 +0.03(+0.95%)
Jul 18, 2016 2.794 2.922 2.773 2.901 56,713,856 +0.09(+3.20%)
Jul 15, 2016 2.814 2.849 2.763 2.811 55,463,440 -0.03(-0.97%)
Jul 14, 2016 2.842 2.849 2.780 2.839 76,880,184 +0.10(+3.66%)
Jul 13, 2016 2.724 2.780 2.638 2.738 79,308,360 -0.06(-1.98%)
Jul 12, 2016 2.776 2.845 2.769 2.794 88,552,520 +0.11(+3.99%)
Jul 11, 2016 2.631 2.707 2.622 2.686 70,818,768 +0.10(+4.02%)
Jul 08, 2016 2.603 2.462 2.538 2.583 62,025,956 +0.12(+4.92%)
Jul 07, 2016 2.503 2.621 2.448 2.462 111,563,264 +0.04(+1.71%)
Jul 06, 2016 2.330 2.431 2.289 2.420 59,354,360 +0.04(+1.74%)
Jul 05, 2016 2.441 2.462 2.351 2.379 72,533,424 -0.20(-7.90%)
Jul 01, 2016 2.469 2.583 2.583 2.583 72,837,600 +0.11(+4.33%)
Jun 30, 2016 2.462 2.500 2.418 2.476 53,123,592 -0.01(-0.28%)
Jun 29, 2016 2.413 2.517 2.396 2.482 83,308,960 +0.14(+5.90%)
Jun 28, 2016 2.313 2.361 2.299 2.344 50,912,416 +0.16(+7.28%)
Jun 27, 2016 2.344 2.344 2.157 2.185 101,536,472 -0.15(-6.23%)
Jun 24, 2016 2.289 2.372 2.278 2.330 84,853,056 -0.16(-6.52%)
Jun 23, 2016 2.472 2.500 2.431 2.493 69,041,904 +0.10(+4.19%)
Jun 22, 2016 2.462 2.500 2.393 2.393 68,179,640 -0.03(-1.28%)
Jun 21, 2016 2.386 2.434 2.318 2.424 46,737,328 +0.04(+1.59%)
Jun 20, 2016 2.389 2.438 2.365 2.386 77,707,176 +0.10(+4.23%)
Jun 17, 2016 2.223 2.317 2.208 2.289 73,752,592 +0.14(+6.43%)
Jun 16, 2016 2.078 2.151 2.036 2.151 64,568,632 +0.02(+0.81%)
Jun 15, 2016 2.088 2.189 2.064 2.133 83,277,408 +0.05(+2.49%)
Jun 14, 2016 2.157 2.192 2.040 2.081 78,011,448 -0.06(-2.90%)
Jun 13, 2016 2.164 2.230 2.133 2.144 73,318,640 -0.09(-4.17%)
Jun 10, 2016 2.303 2.323 2.230 2.237 63,418,904 -0.15(-6.10%)
Jun 09, 2016 2.427 2.451 2.365 2.382 79,301,576 -0.09(-3.64%)
Jun 08, 2016 2.351 2.486 2.327 2.472 147,498,000 +0.25(+11.02%)
Jun 07, 2016 2.130 2.258 2.130 2.227 88,763,632 +0.08(+3.54%)
Jun 06, 2016 2.137 2.175 2.106 2.151 74,997,696 +0.04(+2.13%)
Jun 03, 2016 2.088 2.140 2.074 2.106 64,517,000 +0.06(+2.87%)
Jun 02, 2016 1.964 2.066 1.953 2.047 71,642,160 +0.04(+1.89%)
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.