Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 1.452 1.487 1.487 1.487 31,692,804 +0.02(+1.18%)
Dec 30, 2015 1.480 1.494 1.452 1.469 37,614,572 -0.06(-3.85%)
Dec 29, 2015 1.570 1.587 1.507 1.528 37,276,236 -0.01(-0.67%)
Dec 28, 2015 1.521 1.549 1.511 1.539 33,678,580 -0.03(-1.77%)
Dec 24, 2015 1.587 1.566 1.566 1.566 30,550,640 -0.00(-0.22%)
Dec 23, 2015 1.521 1.570 1.511 1.570 55,796,680 +0.09(+6.07%)
Dec 22, 2015 1.428 1.487 1.407 1.480 43,704,152 +0.06(+4.14%)
Dec 21, 2015 1.483 1.494 1.393 1.421 75,162,176 -0.08(-5.52%)
Dec 18, 2015 1.521 1.556 1.483 1.504 94,189,192 -0.04(-2.47%)
Dec 17, 2015 1.625 1.628 1.526 1.542 56,208,376 -0.07(-4.29%)
Dec 16, 2015 1.563 1.611 1.514 1.611 92,710,648 +0.01(+0.65%)
Dec 15, 2015 1.601 1.625 1.568 1.601 58,848,184 +0.04(+2.89%)
Dec 14, 2015 1.542 1.580 1.525 1.556 68,015,608 +0.01(+0.45%)
Dec 11, 2015 1.635 1.639 1.545 1.549 92,926,160 -0.09(-5.29%)
Dec 10, 2015 1.673 1.711 1.628 1.635 85,763,384 -0.09(-5.40%)
Dec 09, 2015 1.677 1.777 1.677 1.729 144,659,904 +0.08(+5.04%)
Dec 08, 2015 1.525 1.660 1.503 1.646 122,361,984 +0.07(+4.16%)
Dec 07, 2015 1.639 1.639 1.556 1.580 73,215,032 -0.08(-4.59%)
Dec 04, 2015 1.718 1.722 1.649 1.656 81,640,408 -0.10(-5.89%)
Dec 03, 2015 1.826 1.832 1.743 1.760 114,149,088 +0.05(+2.83%)
Dec 02, 2015 1.635 1.718 1.625 1.711 108,686,608 +0.07(+4.43%)
Dec 01, 2015 1.667 1.684 1.632 1.639 53,522,832 -0.01(-0.63%)
Nov 30, 2015 1.673 1.715 1.649 1.649 108,064,648 -0.06(-3.25%)
Nov 27, 2015 1.763 1.767 1.698 1.705 37,574,876 -0.07(-3.71%)
Nov 25, 2015 1.815 1.770 1.770 1.770 70,364,112 -0.16(-8.08%)
Nov 24, 2015 1.829 1.966 1.829 1.926 99,462,408 +0.11(+6.30%)
Nov 23, 2015 1.784 1.822 1.774 1.812 66,198,724 +0.03(+1.95%)
Nov 20, 2015 1.743 1.812 1.739 1.777 61,725,840 +0.02(+0.98%)
Nov 19, 2015 1.767 1.788 1.694 1.760 109,718,488 +0.01(+0.39%)
Nov 18, 2015 1.732 1.781 1.708 1.753 76,607,088 +0.07(+4.32%)
Nov 17, 2015 1.708 1.743 1.667 1.680 70,358,112 -0.04(-2.21%)
Nov 16, 2015 1.608 1.732 1.597 1.718 80,009,920 +0.14(+8.75%)
Nov 13, 2015 1.642 1.646 1.552 1.580 130,292,120 -0.05(-2.97%)
Nov 12, 2015 1.639 1.687 1.625 1.628 66,730,732 -0.05(-3.09%)
Nov 11, 2015 1.746 1.749 1.660 1.680 82,403,616 -0.02(-1.42%)
Nov 10, 2015 1.684 1.729 1.642 1.705 93,093,576 +0.01(+0.82%)
Nov 09, 2015 1.732 1.767 1.677 1.691 91,543,160 -0.06(-3.36%)
Nov 06, 2015 1.743 1.763 1.691 1.749 90,451,808 -0.04(-2.13%)
Nov 05, 2015 1.777 1.853 1.756 1.788 78,784,264 -0.02(-1.34%)
Nov 04, 2015 1.912 1.947 1.788 1.812 89,037,856 -0.11(-5.59%)
Nov 03, 2015 1.749 1.952 1.746 1.919 129,618,912 +0.18(+10.56%)
Nov 02, 2015 1.680 1.736 1.653 1.736 42,932,176 +0.05(+2.87%)
Oct 30, 2015 1.680 1.701 1.632 1.687 58,942,748 +0.02(+1.25%)
Oct 29, 2015 1.649 1.725 1.642 1.667 51,818,352 +0.01(+0.63%)
Oct 28, 2015 1.639 1.732 1.628 1.656 82,216,672 +0.03(+1.92%)
Oct 27, 2015 1.667 1.667 1.615 1.625 77,239,672 -0.08(-4.47%)
Oct 26, 2015 1.725 1.732 1.680 1.701 70,480,128 -0.02(-1.20%)
Oct 23, 2015 1.729 1.770 1.701 1.722 69,913,488 -0.00(-0.20%)
Oct 22, 2015 1.708 1.743 1.687 1.725 69,742,656 +0.07(+4.39%)
Oct 21, 2015 1.684 1.691 1.637 1.653 61,215,248 -0.06(-3.24%)
Oct 20, 2015 1.743 1.781 1.701 1.708 76,622,840 -0.02(-1.00%)
Oct 19, 2015 1.691 1.736 1.660 1.725 70,378,392 -0.03(-1.77%)
Oct 16, 2015 1.763 1.777 1.684 1.756 67,699,248 -0.00(-0.20%)
Oct 15, 2015 1.705 1.760 1.646 1.760 101,662,256 +0.02(+1.19%)
Oct 14, 2015 1.743 1.784 1.698 1.739 109,293,336 +0.00(+0.00%)
Oct 13, 2015 1.819 1.850 1.732 1.739 119,522,864 -0.13(-7.20%)
Oct 12, 2015 1.922 1.957 1.843 1.874 83,314,456 -0.09(-4.41%)
Oct 09, 2015 2.019 2.030 1.940 1.960 144,300,800 -0.00(-0.18%)
Oct 08, 2015 1.815 1.985 1.812 1.964 112,001,152 +0.11(+5.77%)
Oct 07, 2015 1.891 2.002 1.812 1.857 209,069,680 +0.07(+4.07%)
Oct 06, 2015 1.715 1.822 1.698 1.784 122,427,408 +0.09(+5.52%)
Oct 05, 2015 1.653 1.718 1.628 1.691 119,939,032 +0.09(+5.39%)
Oct 02, 2015 1.431 1.639 1.424 1.604 133,778,344 +0.16(+11.27%)
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.