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 (%)
Aug 31, 2016 3.442 3.462 3.296 3.336 76,486,896 -0.09(-2.66%)
Aug 30, 2016 3.453 3.489 3.398 3.427 49,302,260 +0.01(+0.21%)
Aug 29, 2016 3.340 3.464 3.329 3.420 54,757,572 +0.09(+2.85%)
Aug 26, 2016 3.391 3.453 3.290 3.325 54,390,444 -0.03(-0.87%)
Aug 25, 2016 3.336 3.369 3.299 3.354 36,676,280 +0.05(+1.55%)
Aug 24, 2016 3.340 3.400 3.299 3.303 62,225,412 -0.08(-2.27%)
Aug 23, 2016 3.332 3.434 3.310 3.380 60,892,956 +0.08(+2.32%)
Aug 22, 2016 3.343 3.350 3.277 3.303 57,240,252 -0.14(-4.03%)
Aug 19, 2016 3.405 3.464 3.372 3.442 36,521,800 -0.00(-0.11%)
Aug 18, 2016 3.434 3.475 3.405 3.445 61,979,684 +0.05(+1.51%)
Aug 17, 2016 3.292 3.405 3.252 3.394 62,423,560 +0.05(+1.42%)
Aug 16, 2016 3.314 3.409 3.277 3.347 64,143,420 +0.03(+0.99%)
Aug 15, 2016 3.248 3.321 3.248 3.314 59,261,792 +0.13(+4.01%)
Aug 12, 2016 3.194 3.285 3.168 3.186 73,657,248 +0.02(+0.69%)
Aug 11, 2016 3.091 3.186 3.051 3.164 54,815,668 +0.09(+2.85%)
Aug 10, 2016 3.186 3.204 3.055 3.077 55,780,492 -0.10(-3.10%)
Aug 09, 2016 3.186 3.230 3.121 3.175 61,245,604 +0.02(+0.58%)
Aug 08, 2016 3.080 3.190 3.077 3.157 61,781,872 +0.11(+3.47%)
Aug 05, 2016 3.102 3.113 3.022 3.051 32,443,978 -0.02(-0.59%)
Aug 04, 2016 3.037 3.121 3.022 3.069 40,435,932 +0.04(+1.45%)
Aug 03, 2016 2.891 3.037 2.840 3.026 73,252,792 +0.14(+4.80%)
Aug 02, 2016 3.015 3.048 2.874 2.887 98,005,800 -0.06(-2.10%)
Aug 01, 2016 3.121 3.128 2.938 2.949 64,453,416 -0.22(-6.91%)
Jul 29, 2016 3.066 3.175 3.048 3.168 73,433,856 +0.23(+7.69%)
Jul 28, 2016 2.985 3.011 2.931 2.942 48,641,828 -0.10(-3.24%)
Jul 27, 2016 3.084 3.099 3.011 3.040 69,705,280 -0.03(-0.95%)
Jul 26, 2016 3.029 3.084 3.011 3.069 42,489,328 +0.04(+1.45%)
Jul 25, 2016 3.106 3.124 3.022 3.026 52,586,032 -0.06(-2.01%)
Jul 22, 2016 3.066 3.088 3.007 3.088 36,475,904 +0.03(+1.08%)
Jul 21, 2016 3.069 3.128 3.026 3.055 49,556,972 -0.00(-0.12%)
Jul 20, 2016 3.055 3.091 3.027 3.058 65,394,656 -0.03(-1.06%)
Jul 19, 2016 3.066 3.102 3.022 3.091 56,062,024 +0.03(+0.95%)
Jul 18, 2016 2.949 3.084 2.927 3.062 53,726,168 +0.09(+3.20%)
Jul 15, 2016 2.971 3.007 2.916 2.967 52,541,624 -0.03(-0.97%)
Jul 14, 2016 3.000 3.007 2.934 2.996 72,830,136 +0.11(+3.66%)
Jul 13, 2016 2.876 2.934 2.785 2.891 75,130,392 -0.06(-1.98%)
Jul 12, 2016 2.931 3.004 2.923 2.949 83,887,568 +0.11(+3.99%)
Jul 11, 2016 2.777 2.858 2.768 2.836 67,088,036 +0.11(+4.02%)
Jul 08, 2016 2.748 2.599 2.679 2.726 58,758,424 +0.13(+4.92%)
Jul 07, 2016 2.642 2.767 2.584 2.599 105,686,104 +0.04(+1.71%)
Jul 06, 2016 2.460 2.566 2.416 2.555 56,227,572 +0.04(+1.74%)
Jul 05, 2016 2.577 2.599 2.482 2.511 68,712,368 -0.22(-7.90%)
Jul 01, 2016 2.606 2.726 2.726 2.726 69,000,512 +0.11(+4.33%)
Jun 30, 2016 2.599 2.639 2.553 2.613 50,325,036 -0.01(-0.28%)
Jun 29, 2016 2.548 2.657 2.529 2.621 78,920,240 +0.15(+5.90%)
Jun 28, 2016 2.442 2.493 2.427 2.475 48,230,348 +0.17(+7.28%)
Jun 27, 2016 2.475 2.475 2.277 2.307 96,187,520 -0.15(-6.23%)
Jun 24, 2016 2.416 2.504 2.405 2.460 80,382,992 -0.17(-6.52%)
Jun 23, 2016 2.610 2.639 2.566 2.631 65,404,772 +0.11(+4.19%)
Jun 22, 2016 2.599 2.639 2.526 2.526 64,587,936 -0.03(-1.28%)
Jun 21, 2016 2.518 2.569 2.447 2.558 44,275,204 +0.04(+1.59%)
Jun 20, 2016 2.522 2.573 2.496 2.518 73,613,560 +0.10(+4.23%)
Jun 17, 2016 2.347 2.445 2.330 2.416 69,867,304 +0.15(+6.43%)
Jun 16, 2016 2.193 2.270 2.150 2.270 61,167,156 +0.02(+0.81%)
Jun 15, 2016 2.204 2.310 2.179 2.252 78,890,352 +0.05(+2.49%)
Jun 14, 2016 2.277 2.314 2.153 2.197 73,901,800 -0.07(-2.90%)
Jun 13, 2016 2.285 2.354 2.252 2.263 69,456,208 -0.10(-4.17%)
Jun 10, 2016 2.431 2.453 2.354 2.361 60,077,992 -0.15(-6.10%)
Jun 09, 2016 2.562 2.588 2.496 2.515 75,123,968 -0.09(-3.64%)
Jun 08, 2016 2.482 2.624 2.456 2.610 139,727,808 +0.26(+11.03%)
Jun 07, 2016 2.248 2.383 2.248 2.350 84,087,568 +0.08(+3.54%)
Jun 06, 2016 2.256 2.296 2.223 2.270 71,046,816 +0.05(+2.13%)
Jun 03, 2016 2.204 2.259 2.190 2.223 61,118,240 +0.06(+2.87%)
Jun 02, 2016 2.073 2.181 2.062 2.161 67,868,056 +0.04(+1.89%)
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.