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 (%)
Jul 29, 2016 2.993 3.100 2.975 3.093 75,223,216 +0.22(+7.69%)
Jul 28, 2016 2.914 2.939 2.861 2.872 49,827,084 -0.10(-3.24%)
Jul 27, 2016 3.011 3.025 2.939 2.968 71,403,792 -0.03(-0.95%)
Jul 26, 2016 2.957 3.011 2.939 2.996 43,524,664 +0.04(+1.45%)
Jul 25, 2016 3.032 3.050 2.950 2.954 53,867,396 -0.06(-2.01%)
Jul 22, 2016 2.993 3.014 2.936 3.014 37,364,712 +0.03(+1.08%)
Jul 21, 2016 2.996 3.053 2.954 2.982 50,764,528 -0.00(-0.12%)
Jul 20, 2016 2.982 3.018 2.955 2.986 66,988,128 -0.03(-1.06%)
Jul 19, 2016 2.993 3.028 2.950 3.018 57,428,088 +0.03(+0.95%)
Jul 18, 2016 2.879 3.011 2.857 2.989 55,035,312 +0.09(+3.20%)
Jul 15, 2016 2.900 2.936 2.847 2.897 53,821,904 -0.03(-0.97%)
Jul 14, 2016 2.929 2.936 2.865 2.925 74,604,784 +0.10(+3.66%)
Jul 13, 2016 2.808 2.865 2.719 2.822 76,961,096 -0.06(-1.98%)
Jul 12, 2016 2.861 2.932 2.854 2.879 85,931,664 +0.11(+3.99%)
Jul 11, 2016 2.711 2.790 2.702 2.768 68,722,768 +0.11(+4.02%)
Jul 08, 2016 2.683 2.537 2.615 2.662 60,190,192 +0.12(+4.92%)
Jul 07, 2016 2.580 2.701 2.523 2.537 108,261,360 +0.04(+1.71%)
Jul 06, 2016 2.401 2.505 2.359 2.494 57,597,668 +0.04(+1.74%)
Jul 05, 2016 2.515 2.537 2.423 2.451 70,386,680 -0.21(-7.90%)
Jul 01, 2016 2.544 2.662 2.662 2.662 70,681,848 +0.11(+4.33%)
Jun 30, 2016 2.537 2.576 2.492 2.551 51,551,308 -0.01(-0.28%)
Jun 29, 2016 2.487 2.594 2.469 2.558 80,843,288 +0.14(+5.90%)
Jun 28, 2016 2.384 2.433 2.369 2.416 49,405,576 +0.16(+7.28%)
Jun 27, 2016 2.416 2.416 2.223 2.252 98,531,328 -0.15(-6.23%)
Jun 24, 2016 2.359 2.444 2.348 2.401 82,341,688 -0.17(-6.52%)
Jun 23, 2016 2.547 2.576 2.505 2.569 66,998,488 +0.10(+4.19%)
Jun 22, 2016 2.537 2.576 2.466 2.466 66,161,748 -0.03(-1.28%)
Jun 21, 2016 2.458 2.508 2.389 2.498 45,354,056 +0.04(+1.59%)
Jun 20, 2016 2.462 2.512 2.437 2.458 75,407,304 +0.10(+4.23%)
Jun 17, 2016 2.291 2.387 2.275 2.359 71,569,760 +0.14(+6.43%)
Jun 16, 2016 2.141 2.216 2.099 2.216 62,657,616 +0.02(+0.81%)
Jun 15, 2016 2.152 2.255 2.127 2.198 80,812,672 +0.05(+2.49%)
Jun 14, 2016 2.223 2.259 2.102 2.145 75,702,568 -0.06(-2.90%)
Jun 13, 2016 2.230 2.298 2.198 2.209 71,148,648 -0.10(-4.17%)
Jun 10, 2016 2.373 2.394 2.298 2.305 61,541,912 -0.15(-6.10%)
Jun 09, 2016 2.501 2.526 2.437 2.455 76,954,512 -0.09(-3.64%)
Jun 08, 2016 2.423 2.562 2.398 2.547 143,132,560 +0.25(+11.02%)
Jun 07, 2016 2.195 2.327 2.195 2.295 86,136,528 +0.08(+3.54%)
Jun 06, 2016 2.202 2.241 2.170 2.216 72,778,016 +0.05(+2.13%)
Jun 03, 2016 2.152 2.205 2.138 2.170 62,607,508 +0.06(+2.87%)
Jun 02, 2016 2.024 2.129 2.013 2.109 69,521,792 +0.04(+1.89%)
Jun 01, 2016 1.985 2.081 1.942 2.070 85,858,920 +0.06(+3.20%)
May 31, 2016 2.106 2.166 2.006 2.006 101,537,960 -0.07(-3.60%)
May 27, 2016 2.145 2.081 2.081 2.081 96,463,768 -0.08(-3.63%)
May 26, 2016 2.245 2.280 2.152 2.159 77,292,696 -0.05(-2.10%)
May 25, 2016 2.255 2.273 2.170 2.205 118,145,848 +0.00(+0.16%)
May 24, 2016 2.284 2.287 2.173 2.202 79,219,912 +0.01(+0.49%)
May 23, 2016 2.202 2.241 2.156 2.191 98,220,448 -0.11(-4.65%)
May 20, 2016 2.373 2.437 2.291 2.298 94,718,760 +0.01(+0.47%)
May 19, 2016 2.312 2.341 2.191 2.287 107,572,744 -0.12(-4.89%)
May 18, 2016 2.462 2.526 2.401 2.405 81,011,832 -0.12(-4.80%)
May 17, 2016 2.533 2.592 2.464 2.526 65,817,324 -0.02(-0.84%)
May 16, 2016 2.523 2.622 2.523 2.547 66,329,348 +0.10(+3.92%)
May 13, 2016 2.576 2.626 2.412 2.451 93,511,096 -0.17(-6.39%)
May 12, 2016 2.651 2.729 2.555 2.619 73,366,616 -0.02(-0.94%)
May 11, 2016 2.672 2.740 2.562 2.644 94,833,448 +0.02(+0.95%)
May 10, 2016 2.508 2.619 2.508 2.619 62,310,024 +0.19(+7.61%)
May 09, 2016 2.562 2.562 2.248 2.433 131,189,776 -0.18(-6.82%)
May 06, 2016 2.480 2.644 2.451 2.612 71,194,976 +0.09(+3.68%)
May 05, 2016 2.701 2.722 2.466 2.519 103,346,968 -0.09(-3.42%)
May 04, 2016 2.601 2.662 2.562 2.608 82,057,288 +0.05(+2.09%)
May 03, 2016 2.615 2.619 2.526 2.555 89,424,384 -0.15(-5.41%)
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.