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 (%)
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%)
Jun 01, 2016 2.033 2.131 1.989 2.120 83,816,568 +0.07(+3.20%)
May 31, 2016 2.157 2.219 2.055 2.055 99,122,640 -0.08(-3.60%)
May 27, 2016 2.197 2.131 2.131 2.131 94,169,144 -0.08(-3.63%)
May 26, 2016 2.299 2.336 2.204 2.212 75,454,104 -0.05(-2.10%)
May 25, 2016 2.310 2.329 2.223 2.259 115,335,472 +0.00(+0.16%)
May 24, 2016 2.339 2.343 2.226 2.256 77,335,480 +0.01(+0.49%)
May 23, 2016 2.256 2.296 2.208 2.245 95,884,040 -0.11(-4.65%)
May 20, 2016 2.431 2.496 2.347 2.354 92,465,648 +0.01(+0.47%)
May 19, 2016 2.369 2.398 2.245 2.343 105,013,872 -0.12(-4.89%)
May 18, 2016 2.522 2.588 2.460 2.464 79,084,776 -0.12(-4.80%)
May 17, 2016 2.595 2.655 2.524 2.588 64,251,704 -0.02(-0.84%)
May 16, 2016 2.584 2.686 2.584 2.610 64,751,548 +0.10(+3.92%)
May 13, 2016 2.639 2.690 2.471 2.511 91,286,712 -0.17(-6.39%)
May 12, 2016 2.715 2.795 2.617 2.683 71,621,416 -0.03(-0.94%)
May 11, 2016 2.737 2.807 2.624 2.708 92,577,616 +0.03(+0.95%)
May 10, 2016 2.569 2.683 2.569 2.683 60,827,832 +0.19(+7.61%)
May 09, 2016 2.624 2.624 2.303 2.493 128,069,120 -0.18(-6.82%)
May 06, 2016 2.540 2.708 2.511 2.675 69,501,432 +0.09(+3.68%)
May 05, 2016 2.767 2.788 2.526 2.580 100,888,616 -0.09(-3.42%)
May 04, 2016 2.664 2.726 2.624 2.672 80,105,360 +0.05(+2.09%)
May 03, 2016 2.679 2.683 2.588 2.617 87,297,216 -0.15(-5.41%)
May 02, 2016 2.756 2.808 2.668 2.767 82,497,136 -0.05(-1.69%)
Apr 29, 2016 2.883 2.916 2.760 2.814 99,207,520 +0.00(+0.13%)
Apr 28, 2016 2.781 2.912 2.745 2.810 133,776,944 +0.04(+1.58%)
Apr 27, 2016 2.675 2.777 2.646 2.767 102,745,632 +0.13(+4.99%)
Apr 26, 2016 2.595 2.661 2.542 2.635 64,879,724 +0.11(+4.18%)
Apr 25, 2016 2.642 2.653 2.500 2.529 82,702,008 -0.10(-3.75%)
Apr 22, 2016 2.500 2.672 2.489 2.628 101,320,312 +0.13(+5.26%)
Apr 21, 2016 2.577 2.631 2.489 2.496 101,578,656 -0.04(-1.72%)
Apr 20, 2016 2.489 2.591 2.473 2.540 102,886,664 -0.00(-0.14%)
Apr 19, 2016 2.416 2.558 2.409 2.544 102,059,152 +0.17(+7.23%)
Apr 18, 2016 2.303 2.478 2.274 2.372 115,642,384 -0.08(-3.27%)
Apr 15, 2016 2.383 2.511 2.318 2.453 101,040,688 +0.04(+1.82%)
Apr 14, 2016 2.467 2.485 2.329 2.409 103,858,064 -0.05(-1.93%)
Apr 13, 2016 2.438 2.467 2.339 2.456 139,295,184 +0.11(+4.67%)
Apr 12, 2016 2.190 2.372 2.157 2.347 156,303,168 +0.20(+9.17%)
Apr 11, 2016 2.179 2.197 2.139 2.150 105,120,608 +0.05(+2.43%)
Apr 08, 2016 2.066 2.128 2.058 2.099 89,120,216 +0.16(+8.08%)
Apr 07, 2016 1.931 1.982 1.902 1.942 63,043,792 +0.00(+0.00%)
Apr 06, 2016 1.938 2.015 1.905 1.942 73,474,240 +0.00(+0.00%)
Apr 05, 2016 1.931 1.993 1.894 1.942 62,799,276 +0.01(+0.38%)
Apr 04, 2016 2.051 2.113 1.916 1.934 88,158,088 -0.21(-9.71%)
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.