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 )

14.01 +0.19 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
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.