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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 1.471 1.506 1.506 1.506 31,278,456 +0.02(+1.18%)
Dec 30, 2015 1.499 1.513 1.471 1.489 37,122,804 -0.06(-3.85%)
Dec 29, 2015 1.590 1.608 1.527 1.548 36,788,888 -0.01(-0.67%)
Dec 28, 2015 1.541 1.569 1.531 1.559 33,238,270 -0.03(-1.77%)
Dec 24, 2015 1.608 1.587 1.587 1.587 30,151,224 -0.00(-0.22%)
Dec 23, 2015 1.541 1.590 1.531 1.590 55,067,204 +0.09(+6.08%)
Dec 22, 2015 1.447 1.506 1.426 1.499 43,132,768 +0.06(+4.14%)
Dec 21, 2015 1.503 1.513 1.412 1.440 74,179,512 -0.08(-5.52%)
Dec 18, 2015 1.541 1.576 1.503 1.524 92,957,776 -0.04(-2.47%)
Dec 17, 2015 1.647 1.650 1.547 1.562 55,473,512 -0.07(-4.29%)
Dec 16, 2015 1.583 1.633 1.534 1.633 91,498,560 +0.01(+0.65%)
Dec 15, 2015 1.622 1.647 1.589 1.622 58,078,808 +0.05(+2.89%)
Dec 14, 2015 1.562 1.601 1.545 1.576 67,126,376 +0.01(+0.45%)
Dec 11, 2015 1.657 1.661 1.566 1.569 91,711,256 -0.09(-5.29%)
Dec 10, 2015 1.696 1.734 1.650 1.657 84,642,128 -0.09(-5.40%)
Dec 09, 2015 1.699 1.801 1.699 1.752 142,768,640 +0.08(+5.04%)
Dec 08, 2015 1.545 1.682 1.523 1.668 120,762,232 +0.07(+4.16%)
Dec 07, 2015 1.661 1.661 1.576 1.601 72,257,824 -0.08(-4.59%)
Dec 04, 2015 1.741 1.745 1.671 1.678 80,573,048 -0.11(-5.89%)
Dec 03, 2015 1.850 1.857 1.766 1.783 112,656,720 +0.05(+2.83%)
Dec 02, 2015 1.657 1.741 1.647 1.734 107,265,648 +0.07(+4.43%)
Dec 01, 2015 1.689 1.706 1.654 1.661 52,823,080 -0.01(-0.63%)
Nov 30, 2015 1.696 1.738 1.671 1.671 106,651,824 -0.06(-3.25%)
Nov 27, 2015 1.787 1.790 1.720 1.727 37,083,628 -0.07(-3.71%)
Nov 25, 2015 1.839 1.794 1.794 1.794 69,444,184 -0.16(-8.08%)
Nov 24, 2015 1.853 1.992 1.853 1.951 98,162,048 +0.12(+6.30%)
Nov 23, 2015 1.808 1.846 1.797 1.836 65,333,252 +0.04(+1.95%)
Nov 20, 2015 1.766 1.836 1.762 1.801 60,918,844 +0.02(+0.98%)
Nov 19, 2015 1.790 1.811 1.717 1.783 108,284,048 +0.01(+0.39%)
Nov 18, 2015 1.755 1.804 1.731 1.776 75,605,536 +0.07(+4.32%)
Nov 17, 2015 1.731 1.766 1.689 1.703 69,438,256 -0.04(-2.21%)
Nov 16, 2015 1.629 1.755 1.619 1.741 78,963,880 +0.14(+8.75%)
Nov 13, 2015 1.664 1.668 1.573 1.601 128,588,696 -0.05(-2.97%)
Nov 12, 2015 1.661 1.710 1.647 1.650 65,858,304 -0.05(-3.09%)
Nov 11, 2015 1.769 1.773 1.682 1.703 81,326,280 -0.02(-1.42%)
Nov 10, 2015 1.706 1.752 1.664 1.727 91,876,488 +0.01(+0.82%)
Nov 09, 2015 1.755 1.790 1.699 1.713 90,346,336 -0.06(-3.36%)
Nov 06, 2015 1.766 1.787 1.713 1.773 89,269,248 -0.04(-2.13%)
Nov 05, 2015 1.801 1.878 1.780 1.811 77,754,248 -0.02(-1.34%)
Nov 04, 2015 1.937 1.972 1.811 1.836 87,873,792 -0.11(-5.59%)
Nov 03, 2015 1.773 1.978 1.769 1.944 127,924,288 +0.19(+10.56%)
Nov 02, 2015 1.703 1.759 1.675 1.759 42,370,888 +0.05(+2.87%)
Oct 30, 2015 1.703 1.724 1.654 1.710 58,172,140 +0.02(+1.24%)
Oct 29, 2015 1.671 1.748 1.664 1.689 51,140,888 +0.01(+0.63%)
Oct 28, 2015 1.661 1.755 1.650 1.678 81,141,776 +0.03(+1.91%)
Oct 27, 2015 1.689 1.689 1.636 1.647 76,229,848 -0.08(-4.47%)
Oct 26, 2015 1.748 1.755 1.703 1.724 69,558,672 -0.02(-1.20%)
Oct 23, 2015 1.752 1.794 1.724 1.745 68,999,448 -0.00(-0.20%)
Oct 22, 2015 1.731 1.766 1.710 1.748 68,830,848 +0.07(+4.39%)
Oct 21, 2015 1.706 1.713 1.659 1.675 60,414,924 -0.06(-3.24%)
Oct 20, 2015 1.766 1.804 1.724 1.731 75,621,080 -0.02(-1.00%)
Oct 19, 2015 1.713 1.759 1.682 1.748 69,458,272 -0.03(-1.77%)
Oct 16, 2015 1.787 1.801 1.706 1.780 66,814,156 -0.00(-0.20%)
Oct 15, 2015 1.727 1.783 1.668 1.783 100,333,136 +0.02(+1.19%)
Oct 14, 2015 1.766 1.808 1.720 1.762 107,864,448 +0.00(+0.00%)
Oct 13, 2015 1.843 1.874 1.755 1.762 117,960,240 -0.14(-7.20%)
Oct 12, 2015 1.948 1.983 1.867 1.899 82,225,208 -0.09(-4.41%)
Oct 09, 2015 2.046 2.056 1.965 1.986 142,414,240 -0.00(-0.18%)
Oct 08, 2015 1.839 2.011 1.836 1.990 110,536,864 +0.11(+5.77%)
Oct 07, 2015 1.916 2.028 1.836 1.881 206,336,336 +0.07(+4.07%)
Oct 06, 2015 1.738 1.846 1.720 1.808 120,826,800 +0.09(+5.52%)
Oct 05, 2015 1.675 1.741 1.650 1.713 118,370,960 +0.09(+5.39%)
Oct 02, 2015 1.450 1.661 1.443 1.626 132,029,344 +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.