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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2016 2.194 2.257 2.090 2.090 97,463,160 -0.08(-3.60%)
May 27, 2016 2.235 2.168 2.168 2.168 92,592,600 -0.08(-3.63%)
May 26, 2016 2.338 2.376 2.242 2.249 74,190,888 -0.05(-2.10%)
May 25, 2016 2.350 2.368 2.261 2.298 113,404,568 +0.00(+0.16%)
May 24, 2016 2.379 2.383 2.264 2.294 76,040,760 +0.01(+0.49%)
May 23, 2016 2.294 2.335 2.246 2.283 94,278,784 -0.11(-4.65%)
May 20, 2016 2.472 2.539 2.387 2.394 90,917,624 +0.01(+0.47%)
May 19, 2016 2.409 2.439 2.283 2.383 103,255,768 -0.12(-4.89%)
May 18, 2016 2.565 2.632 2.502 2.506 77,760,768 -0.13(-4.80%)
May 17, 2016 2.639 2.700 2.567 2.632 63,176,024 -0.02(-0.84%)
May 16, 2016 2.628 2.732 2.628 2.654 63,667,500 +0.10(+3.92%)
May 13, 2016 2.684 2.736 2.513 2.554 89,758,432 -0.17(-6.39%)
May 12, 2016 2.762 2.843 2.661 2.728 70,422,360 -0.03(-0.94%)
May 11, 2016 2.784 2.854 2.669 2.754 91,027,712 +0.03(+0.95%)
May 10, 2016 2.613 2.728 2.613 2.728 59,809,476 +0.19(+7.61%)
May 09, 2016 2.669 2.669 2.342 2.535 125,925,032 -0.19(-6.82%)
May 06, 2016 2.583 2.754 2.554 2.721 68,337,864 +0.10(+3.68%)
May 05, 2016 2.814 2.836 2.569 2.624 99,199,576 -0.09(-3.42%)
May 04, 2016 2.710 2.773 2.669 2.717 78,764,264 +0.06(+2.09%)
May 03, 2016 2.725 2.728 2.632 2.661 85,835,720 -0.15(-5.41%)
May 02, 2016 2.802 2.856 2.713 2.814 81,116,008 -0.05(-1.69%)
Apr 29, 2016 2.932 2.966 2.807 2.862 97,546,624 +0.00(+0.13%)
Apr 28, 2016 2.828 2.962 2.791 2.858 131,537,296 +0.04(+1.58%)
Apr 27, 2016 2.721 2.825 2.691 2.814 101,025,504 +0.13(+4.99%)
Apr 26, 2016 2.639 2.706 2.585 2.680 63,793,536 +0.11(+4.18%)
Apr 25, 2016 2.687 2.699 2.543 2.572 81,317,440 -0.10(-3.75%)
Apr 22, 2016 2.543 2.717 2.531 2.673 99,624,048 +0.13(+5.26%)
Apr 21, 2016 2.621 2.676 2.531 2.539 99,878,064 -0.04(-1.72%)
Apr 20, 2016 2.531 2.635 2.515 2.583 101,164,176 -0.00(-0.14%)
Apr 19, 2016 2.457 2.602 2.450 2.587 100,350,520 +0.17(+7.23%)
Apr 18, 2016 2.342 2.520 2.312 2.413 113,706,344 -0.08(-3.27%)
Apr 15, 2016 2.424 2.554 2.357 2.494 99,349,104 +0.04(+1.82%)
Apr 14, 2016 2.509 2.528 2.368 2.450 102,119,312 -0.05(-1.93%)
Apr 13, 2016 2.480 2.509 2.379 2.498 136,963,152 +0.11(+4.67%)
Apr 12, 2016 2.227 2.413 2.194 2.387 153,686,400 +0.20(+9.17%)
Apr 11, 2016 2.216 2.235 2.175 2.186 103,360,720 +0.05(+2.43%)
Apr 08, 2016 2.101 2.164 2.094 2.134 87,628,200 +0.16(+8.08%)
Apr 07, 2016 1.964 2.016 1.934 1.975 61,988,336 +0.00(+0.00%)
Apr 06, 2016 1.971 2.049 1.938 1.975 72,244,160 +0.00(+0.00%)
Apr 05, 2016 1.964 2.027 1.926 1.975 61,747,916 +0.01(+0.38%)
Apr 04, 2016 2.086 2.149 1.949 1.967 86,682,184 -0.21(-9.71%)
Apr 01, 2016 2.094 2.186 2.062 2.179 62,755,540 +0.01(+0.51%)
Mar 31, 2016 2.201 2.257 2.142 2.168 62,645,896 -0.01(-0.34%)
Mar 30, 2016 2.220 2.301 2.164 2.175 103,978,360 +0.01(+0.51%)
Mar 29, 2016 2.079 2.205 2.049 2.164 73,284,912 +0.01(+0.69%)
Mar 28, 2016 2.075 2.168 2.023 2.149 69,665,496 +0.14(+7.22%)
Mar 24, 2016 1.908 2.004 2.004 2.004 69,532,616 +0.01(+0.75%)
Mar 23, 2016 2.060 2.090 1.978 1.990 76,256,440 -0.15(-7.11%)
Mar 22, 2016 2.045 2.168 2.019 2.142 80,945,536 +0.05(+2.31%)
Mar 21, 2016 2.079 2.129 2.034 2.094 58,583,100 +0.03(+1.26%)
Mar 18, 2016 2.108 2.138 1.995 2.068 96,454,056 -0.02(-1.07%)
Mar 17, 2016 2.090 2.142 1.997 2.090 147,804,080 +0.19(+9.75%)
Mar 16, 2016 1.737 1.904 1.737 1.904 68,718,184 +0.13(+7.10%)
Mar 15, 2016 1.785 1.815 1.709 1.778 101,545,912 -0.16(-8.24%)
Mar 14, 2016 1.997 2.016 1.926 1.938 76,850,968 -0.12(-5.61%)
Mar 11, 2016 2.001 2.089 1.997 2.053 88,945,400 +0.07(+3.36%)
Mar 10, 2016 1.889 2.012 1.849 1.986 123,697,608 +0.08(+4.29%)
Mar 09, 2016 1.975 1.993 1.867 1.904 110,023,264 +0.02(+1.18%)
Mar 08, 2016 1.949 1.971 1.815 1.882 135,196,448 -0.06(-2.87%)
Mar 07, 2016 1.956 1.986 1.886 1.938 138,451,792 -0.01(-0.76%)
Mar 04, 2016 1.949 2.012 1.867 1.952 255,878,096 +0.20(+11.68%)
Mar 03, 2016 1.578 1.804 1.559 1.748 193,072,224 +0.22(+14.60%)
Mar 02, 2016 1.385 1.533 1.373 1.526 90,680,552 +0.12(+8.44%)
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.