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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 1.495 1.531 1.531 1.531 30,778,526 +0.02(+1.18%)
Dec 30, 2015 1.524 1.538 1.495 1.513 36,529,460 -0.06(-3.85%)
Dec 29, 2015 1.616 1.634 1.552 1.574 36,200,884 -0.01(-0.67%)
Dec 28, 2015 1.566 1.595 1.556 1.584 32,707,016 -0.03(-1.77%)
Dec 24, 2015 1.634 1.613 1.613 1.613 29,669,310 -0.00(-0.22%)
Dec 23, 2015 1.566 1.616 1.556 1.616 54,187,052 +0.09(+6.07%)
Dec 22, 2015 1.470 1.531 1.449 1.524 42,443,368 +0.06(+4.14%)
Dec 21, 2015 1.527 1.538 1.435 1.463 72,993,888 -0.09(-5.52%)
Dec 18, 2015 1.566 1.602 1.527 1.549 91,472,008 -0.04(-2.47%)
Dec 17, 2015 1.673 1.677 1.572 1.588 54,586,868 -0.07(-4.29%)
Dec 16, 2015 1.609 1.659 1.559 1.659 90,036,120 +0.01(+0.65%)
Dec 15, 2015 1.648 1.673 1.615 1.648 57,150,524 +0.05(+2.89%)
Dec 14, 2015 1.588 1.627 1.570 1.602 66,053,484 +0.01(+0.45%)
Dec 11, 2015 1.684 1.688 1.591 1.595 90,245,416 -0.09(-5.29%)
Dec 10, 2015 1.723 1.762 1.677 1.684 83,289,272 -0.10(-5.40%)
Dec 09, 2015 1.727 1.830 1.727 1.780 140,486,736 +0.09(+5.04%)
Dec 08, 2015 1.570 1.709 1.548 1.695 118,832,064 +0.07(+4.16%)
Dec 07, 2015 1.688 1.688 1.602 1.627 71,102,912 -0.08(-4.59%)
Dec 04, 2015 1.769 1.773 1.698 1.705 79,285,232 -0.11(-5.89%)
Dec 03, 2015 1.880 1.887 1.794 1.812 110,856,104 +0.05(+2.83%)
Dec 02, 2015 1.684 1.769 1.673 1.762 105,551,200 +0.07(+4.43%)
Dec 01, 2015 1.716 1.734 1.680 1.688 51,978,796 -0.01(-0.63%)
Nov 30, 2015 1.723 1.766 1.698 1.698 104,947,184 -0.06(-3.25%)
Nov 27, 2015 1.816 1.819 1.748 1.755 36,490,912 -0.07(-3.71%)
Nov 25, 2015 1.869 1.823 1.823 1.823 68,334,240 -0.16(-8.08%)
Nov 24, 2015 1.883 2.024 1.883 1.983 96,593,104 +0.12(+6.30%)
Nov 23, 2015 1.837 1.876 1.826 1.866 64,289,016 +0.04(+1.95%)
Nov 20, 2015 1.794 1.866 1.791 1.830 59,945,164 +0.02(+0.98%)
Nov 19, 2015 1.819 1.841 1.744 1.812 106,553,320 +0.01(+0.39%)
Nov 18, 2015 1.784 1.833 1.759 1.805 74,397,120 +0.07(+4.32%)
Nov 17, 2015 1.759 1.794 1.716 1.730 68,328,408 -0.04(-2.21%)
Nov 16, 2015 1.655 1.784 1.645 1.769 77,701,784 +0.14(+8.75%)
Nov 13, 2015 1.691 1.695 1.599 1.627 126,533,440 -0.05(-2.97%)
Nov 12, 2015 1.688 1.737 1.673 1.677 64,805,676 -0.05(-3.09%)
Nov 11, 2015 1.798 1.801 1.709 1.730 80,026,424 -0.02(-1.42%)
Nov 10, 2015 1.734 1.780 1.691 1.755 90,408,000 +0.01(+0.82%)
Nov 09, 2015 1.784 1.819 1.727 1.741 88,902,312 -0.06(-3.36%)
Nov 06, 2015 1.794 1.816 1.741 1.801 87,842,440 -0.04(-2.13%)
Nov 05, 2015 1.830 1.908 1.809 1.841 76,511,488 -0.02(-1.34%)
Nov 04, 2015 1.969 2.004 1.841 1.866 86,469,280 -0.11(-5.59%)
Nov 03, 2015 1.801 2.010 1.798 1.976 125,879,648 +0.19(+10.56%)
Nov 02, 2015 1.730 1.787 1.702 1.787 41,693,664 +0.05(+2.87%)
Oct 30, 2015 1.730 1.752 1.680 1.737 57,242,360 +0.02(+1.24%)
Oct 29, 2015 1.698 1.777 1.691 1.716 50,323,492 +0.01(+0.63%)
Oct 28, 2015 1.688 1.784 1.677 1.705 79,844,872 +0.03(+1.91%)
Oct 27, 2015 1.716 1.716 1.663 1.673 75,011,448 -0.08(-4.47%)
Oct 26, 2015 1.777 1.784 1.730 1.752 68,446,904 -0.02(-1.20%)
Oct 23, 2015 1.780 1.823 1.752 1.773 67,896,608 -0.00(-0.20%)
Oct 22, 2015 1.759 1.794 1.737 1.777 67,730,712 +0.07(+4.39%)
Oct 21, 2015 1.734 1.741 1.686 1.702 59,449,300 -0.06(-3.24%)
Oct 20, 2015 1.794 1.833 1.752 1.759 74,412,408 -0.02(-1.00%)
Oct 19, 2015 1.741 1.787 1.709 1.777 68,348,104 -0.03(-1.77%)
Oct 16, 2015 1.816 1.830 1.734 1.809 65,746,252 -0.00(-0.20%)
Oct 15, 2015 1.755 1.812 1.695 1.812 98,729,496 +0.02(+1.19%)
Oct 14, 2015 1.794 1.837 1.748 1.791 106,140,432 +0.00(+0.00%)
Oct 13, 2015 1.873 1.905 1.784 1.791 116,074,856 -0.14(-7.20%)
Oct 12, 2015 1.979 2.015 1.898 1.930 80,910,984 -0.09(-4.41%)
Oct 09, 2015 2.079 2.090 1.997 2.019 140,138,000 -0.00(-0.18%)
Oct 08, 2015 1.869 2.044 1.866 2.022 108,770,128 +0.11(+5.77%)
Oct 07, 2015 1.947 2.061 1.866 1.912 203,038,416 +0.07(+4.07%)
Oct 06, 2015 1.766 1.876 1.748 1.837 118,895,600 +0.10(+5.52%)
Oct 05, 2015 1.702 1.769 1.677 1.741 116,479,016 +0.09(+5.39%)
Oct 02, 2015 1.474 1.688 1.467 1.652 129,919,088 +0.17(+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.