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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Feb 29, 2016 1.272 1.303 1.247 1.261 77,249,464 +0.08(+6.51%)
Feb 26, 2016 1.272 1.279 1.184 1.184 77,934,928 -0.04(-3.43%)
Feb 25, 2016 1.265 1.279 1.202 1.226 64,474,876 +0.00(+0.00%)
Feb 24, 2016 1.181 1.244 1.165 1.226 62,482,864 -0.01(-1.13%)
Feb 23, 2016 1.275 1.293 1.219 1.240 73,362,496 -0.05(-3.80%)
Feb 22, 2016 1.174 1.296 1.170 1.289 92,919,264 +0.19(+16.83%)
Feb 19, 2016 1.107 1.118 1.076 1.104 41,963,008 -0.03(-2.48%)
Feb 18, 2016 1.205 1.209 1.123 1.132 60,739,660 -0.06(-5.00%)
Feb 17, 2016 1.107 1.212 1.100 1.191 98,595,888 +0.12(+11.11%)
Feb 16, 2016 1.128 1.130 1.065 1.072 59,979,012 -0.02(-1.92%)
Feb 12, 2016 1.083 1.093 1.093 1.093 74,032,176 +0.08(+7.59%)
Feb 11, 2016 1.033 1.051 0.9949 1.016 81,861,936 -0.06(-5.54%)
Feb 10, 2016 1.065 1.093 1.037 1.076 102,494,800 +0.03(+2.68%)
Feb 09, 2016 1.069 1.090 1.009 1.047 67,515,960 -0.05(-4.17%)
Feb 08, 2016 1.118 1.121 1.079 1.093 42,016,856 -0.04(-3.70%)
Feb 05, 2016 1.195 1.198 1.132 1.135 53,022,060 -0.07(-5.54%)
Feb 04, 2016 1.132 1.258 1.132 1.202 185,966,432 +0.11(+9.58%)
Feb 03, 2016 1.100 1.111 1.026 1.097 66,124,832 +0.05(+5.03%)
Feb 02, 2016 1.107 1.111 1.037 1.044 66,555,084 -0.11(-9.42%)
Feb 01, 2016 1.195 1.196 1.135 1.153 70,328,672 -0.06(-5.19%)
Jan 29, 2016 1.170 1.216 1.139 1.216 109,282,528 +0.09(+8.44%)
Jan 28, 2016 1.223 1.226 1.069 1.121 122,867,800 +0.02(+2.24%)
Jan 27, 2016 1.026 1.160 1.023 1.097 120,532,680 +0.07(+6.83%)
Jan 26, 2016 1.033 1.040 0.9949 1.026 66,154,884 +0.00(+0.34%)
Jan 25, 2016 1.040 1.065 1.023 1.023 43,354,392 -0.04(-3.63%)
Jan 22, 2016 1.114 1.139 1.044 1.061 89,282,392 +0.02(+1.68%)
Jan 21, 2016 1.012 1.083 0.9984 1.044 77,503,104 +0.01(+1.36%)
Jan 20, 2016 1.009 1.054 0.9494 1.030 127,185,504 -0.02(-2.33%)
Jan 19, 2016 1.125 1.128 1.054 1.054 66,089,824 -0.09(-7.95%)
Jan 15, 2016 1.170 1.146 1.146 1.146 92,681,872 -0.12(-9.17%)
Jan 14, 2016 1.167 1.265 1.146 1.261 96,211,656 +0.09(+7.46%)
Jan 13, 2016 1.240 1.272 1.170 1.174 56,649,380 -0.05(-4.01%)
Jan 12, 2016 1.282 1.293 1.167 1.223 122,762,968 -0.08(-5.93%)
Jan 11, 2016 1.331 1.331 1.279 1.300 71,092,016 -0.01(-1.07%)
Jan 08, 2016 1.377 1.387 1.310 1.314 66,455,300 -0.02(-1.57%)
Jan 07, 2016 1.335 1.387 1.317 1.335 77,345,888 -0.05(-3.54%)
Jan 06, 2016 1.419 1.422 1.384 1.384 77,611,688 -0.08(-5.50%)
Jan 05, 2016 1.492 1.496 1.440 1.464 49,557,004 -0.03(-1.88%)
Jan 04, 2016 1.513 1.548 1.468 1.492 65,085,884 -0.01(-0.93%)
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%)
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.