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 (%)
Jan 29, 2016 1.219 1.266 1.186 1.266 104,896,928 +0.10(+8.44%)
Jan 28, 2016 1.274 1.277 1.113 1.168 117,937,008 +0.03(+2.24%)
Jan 27, 2016 1.069 1.208 1.066 1.142 115,695,600 +0.07(+6.83%)
Jan 26, 2016 1.077 1.084 1.037 1.069 63,500,032 +0.00(+0.34%)
Jan 25, 2016 1.084 1.110 1.066 1.066 41,614,548 -0.04(-3.63%)
Jan 22, 2016 1.161 1.186 1.088 1.106 85,699,416 +0.02(+1.68%)
Jan 21, 2016 1.055 1.128 1.040 1.088 74,392,840 +0.01(+1.36%)
Jan 20, 2016 1.051 1.099 0.9891 1.073 122,081,448 -0.03(-2.33%)
Jan 19, 2016 1.172 1.175 1.099 1.099 63,437,584 -0.09(-7.95%)
Jan 15, 2016 1.219 1.193 1.193 1.193 88,962,472 -0.12(-9.17%)
Jan 14, 2016 1.215 1.318 1.193 1.314 92,350,608 +0.09(+7.46%)
Jan 13, 2016 1.292 1.325 1.219 1.223 54,375,992 -0.05(-4.01%)
Jan 12, 2016 1.336 1.347 1.215 1.274 117,836,392 -0.08(-5.93%)
Jan 11, 2016 1.387 1.387 1.332 1.354 68,239,040 -0.01(-1.07%)
Jan 08, 2016 1.434 1.445 1.365 1.369 63,788,392 -0.02(-1.57%)
Jan 07, 2016 1.391 1.445 1.372 1.391 74,241,936 -0.05(-3.54%)
Jan 06, 2016 1.478 1.482 1.442 1.442 74,497,064 -0.08(-5.50%)
Jan 05, 2016 1.555 1.558 1.500 1.526 47,568,240 -0.03(-1.88%)
Jan 04, 2016 1.577 1.613 1.529 1.555 62,473,932 -0.01(-0.93%)
Dec 31, 2015 1.533 1.569 1.569 1.569 30,023,226 +0.02(+1.18%)
Dec 30, 2015 1.562 1.577 1.533 1.551 35,633,036 -0.06(-3.85%)
Dec 29, 2015 1.657 1.675 1.591 1.613 35,312,520 -0.01(-0.67%)
Dec 28, 2015 1.606 1.635 1.595 1.624 31,904,392 -0.03(-1.77%)
Dec 24, 2015 1.675 1.653 1.653 1.653 28,941,230 -0.00(-0.22%)
Dec 23, 2015 1.606 1.657 1.595 1.657 52,857,312 +0.09(+6.07%)
Dec 22, 2015 1.507 1.569 1.485 1.562 41,401,816 +0.06(+4.14%)
Dec 21, 2015 1.566 1.577 1.471 1.500 71,202,632 -0.09(-5.52%)
Dec 18, 2015 1.606 1.642 1.566 1.588 89,227,304 -0.04(-2.47%)
Dec 17, 2015 1.715 1.719 1.611 1.628 53,247,316 -0.07(-4.29%)
Dec 16, 2015 1.650 1.701 1.599 1.701 87,826,648 +0.01(+0.65%)
Dec 15, 2015 1.690 1.715 1.655 1.690 55,748,060 +0.05(+2.89%)
Dec 14, 2015 1.628 1.668 1.610 1.642 64,432,544 +0.01(+0.45%)
Dec 11, 2015 1.726 1.730 1.631 1.635 88,030,808 -0.09(-5.29%)
Dec 10, 2015 1.766 1.807 1.719 1.726 81,245,368 -0.10(-5.40%)
Dec 09, 2015 1.770 1.876 1.770 1.825 137,039,216 +0.09(+5.04%)
Dec 08, 2015 1.610 1.752 1.586 1.737 115,915,944 +0.07(+4.16%)
Dec 07, 2015 1.730 1.730 1.642 1.668 69,358,056 -0.08(-4.59%)
Dec 04, 2015 1.814 1.818 1.741 1.748 77,339,592 -0.11(-5.89%)
Dec 03, 2015 1.927 1.934 1.839 1.858 108,135,712 +0.05(+2.83%)
Dec 02, 2015 1.726 1.814 1.715 1.807 102,960,992 +0.08(+4.43%)
Dec 01, 2015 1.759 1.777 1.723 1.730 50,703,244 -0.01(-0.63%)
Nov 30, 2015 1.766 1.810 1.741 1.741 102,371,800 -0.06(-3.25%)
Nov 27, 2015 1.861 1.865 1.792 1.799 35,595,432 -0.07(-3.71%)
Nov 25, 2015 1.916 1.869 1.869 1.869 66,657,332 -0.16(-8.08%)
Nov 24, 2015 1.931 2.075 1.931 2.033 94,222,728 +0.12(+6.30%)
Nov 23, 2015 1.883 1.923 1.872 1.912 62,711,376 +0.04(+1.95%)
Nov 20, 2015 1.839 1.912 1.836 1.876 58,474,120 +0.02(+0.98%)
Nov 19, 2015 1.865 1.887 1.788 1.858 103,938,520 +0.01(+0.39%)
Nov 18, 2015 1.829 1.880 1.803 1.850 72,571,424 +0.08(+4.32%)
Nov 17, 2015 1.803 1.839 1.759 1.774 66,651,644 -0.04(-2.21%)
Nov 16, 2015 1.697 1.829 1.686 1.814 75,794,992 +0.15(+8.75%)
Nov 13, 2015 1.734 1.737 1.639 1.668 123,428,328 -0.05(-2.97%)
Nov 12, 2015 1.730 1.781 1.715 1.719 63,215,356 -0.05(-3.09%)
Nov 11, 2015 1.843 1.847 1.752 1.774 78,062,592 -0.03(-1.42%)
Nov 10, 2015 1.777 1.825 1.734 1.799 88,189,408 +0.01(+0.82%)
Nov 09, 2015 1.829 1.865 1.770 1.785 86,720,664 -0.06(-3.36%)
Nov 06, 2015 1.839 1.861 1.785 1.847 85,686,800 -0.04(-2.13%)
Nov 05, 2015 1.876 1.956 1.854 1.887 74,633,904 -0.03(-1.34%)
Nov 04, 2015 2.018 2.055 1.887 1.912 84,347,344 -0.11(-5.59%)
Nov 03, 2015 1.847 2.060 1.843 2.026 122,790,584 +0.19(+10.56%)
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.