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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.652 2.683 2.539 2.589 107,841,352 +0.00(+0.13%)
Apr 28, 2016 2.558 2.679 2.525 2.585 145,419,280 +0.04(+1.58%)
Apr 27, 2016 2.461 2.555 2.434 2.545 111,687,384 +0.12(+4.99%)
Apr 26, 2016 2.387 2.448 2.339 2.424 70,526,080 +0.10(+4.18%)
Apr 25, 2016 2.431 2.441 2.300 2.327 89,899,400 -0.09(-3.75%)
Apr 22, 2016 2.300 2.458 2.290 2.417 110,138,024 +0.12(+5.26%)
Apr 21, 2016 2.370 2.421 2.290 2.297 110,418,848 -0.04(-1.72%)
Apr 20, 2016 2.290 2.384 2.275 2.337 111,840,688 -0.00(-0.14%)
Apr 19, 2016 2.223 2.354 2.216 2.340 110,941,160 +0.16(+7.23%)
Apr 18, 2016 2.119 2.280 2.092 2.182 125,706,512 -0.07(-3.27%)
Apr 15, 2016 2.192 2.310 2.132 2.256 109,834,064 +0.04(+1.82%)
Apr 14, 2016 2.270 2.286 2.142 2.216 112,896,624 -0.04(-1.93%)
Apr 13, 2016 2.243 2.270 2.152 2.260 151,417,776 +0.10(+4.67%)
Apr 12, 2016 2.015 2.182 1.984 2.159 169,905,920 +0.18(+9.17%)
Apr 11, 2016 2.004 2.021 1.968 1.978 114,269,048 +0.05(+2.43%)
Apr 08, 2016 1.900 1.957 1.894 1.931 96,876,176 +0.14(+8.08%)
Apr 07, 2016 1.776 1.823 1.749 1.786 68,530,368 +0.00(+0.00%)
Apr 06, 2016 1.783 1.853 1.753 1.786 79,868,552 +0.00(+0.00%)
Apr 05, 2016 1.776 1.833 1.743 1.786 68,264,576 +0.01(+0.38%)
Apr 04, 2016 1.887 1.944 1.763 1.780 95,830,312 -0.19(-9.71%)
Apr 01, 2016 1.894 1.978 1.865 1.971 69,378,536 +0.01(+0.51%)
Mar 31, 2016 1.991 2.041 1.937 1.961 69,257,320 -0.01(-0.34%)
Mar 30, 2016 2.008 2.082 1.957 1.968 114,951,864 +0.01(+0.51%)
Mar 29, 2016 1.880 1.994 1.853 1.957 81,019,136 +0.01(+0.69%)
Mar 28, 2016 1.877 1.961 1.830 1.944 77,017,744 +0.13(+7.22%)
Mar 24, 2016 1.726 1.813 1.813 1.813 76,870,840 +0.01(+0.75%)
Mar 23, 2016 1.863 1.890 1.790 1.800 84,304,272 -0.14(-7.11%)
Mar 22, 2016 1.850 1.961 1.827 1.937 89,488,240 +0.04(+2.31%)
Mar 21, 2016 1.880 1.926 1.840 1.894 64,765,756 +0.02(+1.26%)
Mar 18, 2016 1.907 1.934 1.805 1.870 106,633,480 -0.02(-1.07%)
Mar 17, 2016 1.890 1.937 1.807 1.890 163,402,800 +0.17(+9.75%)
Mar 16, 2016 1.571 1.722 1.571 1.722 75,970,456 +0.11(+7.10%)
Mar 15, 2016 1.615 1.642 1.546 1.608 112,262,704 -0.14(-8.24%)
Mar 14, 2016 1.806 1.823 1.743 1.753 84,961,552 -0.10(-5.61%)
Mar 11, 2016 1.810 1.890 1.806 1.857 98,332,384 +0.06(+3.36%)
Mar 10, 2016 1.709 1.820 1.672 1.796 136,752,208 +0.07(+4.29%)
Mar 09, 2016 1.786 1.803 1.689 1.722 121,634,736 +0.02(+1.18%)
Mar 08, 2016 1.763 1.783 1.642 1.702 149,464,608 -0.05(-2.87%)
Mar 07, 2016 1.769 1.796 1.706 1.753 153,063,504 -0.01(-0.76%)
Mar 04, 2016 1.763 1.820 1.689 1.766 282,882,592 +0.18(+11.68%)
Mar 03, 2016 1.427 1.632 1.410 1.581 213,448,384 +0.20(+14.60%)
Mar 02, 2016 1.252 1.387 1.242 1.380 100,250,656 +0.11(+8.44%)
Mar 01, 2016 1.232 1.286 1.192 1.273 90,621,736 +0.06(+5.28%)
Feb 29, 2016 1.219 1.249 1.195 1.209 80,602,456 +0.07(+6.51%)
Feb 26, 2016 1.219 1.226 1.135 1.135 81,317,672 -0.04(-3.43%)
Feb 25, 2016 1.212 1.226 1.152 1.175 67,273,392 +0.00(+0.00%)
Feb 24, 2016 1.131 1.192 1.116 1.175 65,194,916 -0.01(-1.13%)
Feb 23, 2016 1.222 1.239 1.168 1.189 76,546,768 -0.05(-3.80%)
Feb 22, 2016 1.125 1.242 1.121 1.236 96,952,392 +0.18(+16.83%)
Feb 19, 2016 1.061 1.071 1.031 1.058 43,784,400 -0.03(-2.48%)
Feb 18, 2016 1.155 1.158 1.076 1.084 63,376,048 -0.06(-5.00%)
Feb 17, 2016 1.061 1.162 1.054 1.142 102,875,408 +0.11(+11.11%)
Feb 16, 2016 1.081 1.083 1.021 1.027 62,582,384 -0.02(-1.92%)
Feb 12, 2016 1.037 1.048 1.048 1.048 77,245,520 +0.07(+7.59%)
Feb 11, 2016 0.9905 1.007 0.9535 0.9737 85,415,128 -0.06(-5.54%)
Feb 10, 2016 1.021 1.048 0.9938 1.031 106,943,552 +0.03(+2.68%)
Feb 09, 2016 1.024 1.044 0.9670 1.004 70,446,472 -0.04(-4.17%)
Feb 08, 2016 1.071 1.074 1.034 1.048 43,840,584 -0.04(-3.70%)
Feb 05, 2016 1.145 1.148 1.084 1.088 55,323,464 -0.06(-5.54%)
Feb 04, 2016 1.084 1.205 1.084 1.152 194,038,240 +0.10(+9.59%)
Feb 03, 2016 1.054 1.064 0.9838 1.051 68,994,960 +0.05(+5.03%)
Feb 02, 2016 1.061 1.064 0.9938 1.001 69,443,888 -0.10(-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.