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 (%)
Jul 29, 2016 3.118 3.229 3.099 3.222 72,204,456 +0.23(+7.69%)
Jul 28, 2016 3.036 3.062 2.981 2.992 47,827,484 -0.10(-3.24%)
Jul 27, 2016 3.137 3.151 3.062 3.092 68,538,304 -0.03(-0.95%)
Jul 26, 2016 3.081 3.137 3.062 3.122 41,777,988 +0.04(+1.45%)
Jul 25, 2016 3.159 3.177 3.073 3.077 51,705,656 -0.06(-2.01%)
Jul 22, 2016 3.118 3.140 3.059 3.140 35,865,236 +0.03(+1.08%)
Jul 21, 2016 3.122 3.181 3.077 3.107 48,727,308 -0.00(-0.12%)
Jul 20, 2016 3.107 3.144 3.079 3.111 64,299,844 -0.03(-1.06%)
Jul 19, 2016 3.118 3.155 3.073 3.144 55,123,456 +0.03(+0.95%)
Jul 18, 2016 2.999 3.137 2.977 3.114 52,826,704 +0.10(+3.20%)
Jul 15, 2016 3.021 3.059 2.966 3.018 51,661,992 -0.03(-0.97%)
Jul 14, 2016 3.051 3.059 2.984 3.047 71,610,840 +0.11(+3.66%)
Jul 13, 2016 2.925 2.984 2.832 2.940 73,872,592 -0.06(-1.98%)
Jul 12, 2016 2.981 3.055 2.973 2.999 82,483,160 +0.12(+3.99%)
Jul 11, 2016 2.825 2.906 2.815 2.884 65,964,872 +0.11(+4.02%)
Jul 08, 2016 2.795 2.643 2.725 2.773 57,774,716 +0.13(+4.92%)
Jul 07, 2016 2.687 2.814 2.628 2.643 103,916,752 +0.04(+1.71%)
Jul 06, 2016 2.502 2.609 2.457 2.598 55,286,232 +0.04(+1.74%)
Jul 05, 2016 2.621 2.643 2.524 2.554 67,562,008 -0.22(-7.90%)
Jul 01, 2016 2.650 2.773 2.773 2.773 67,845,328 +0.12(+4.33%)
Jun 30, 2016 2.643 2.684 2.596 2.658 49,482,516 -0.01(-0.28%)
Jun 29, 2016 2.591 2.702 2.572 2.665 77,598,984 +0.15(+5.90%)
Jun 28, 2016 2.483 2.535 2.468 2.517 47,422,892 +0.17(+7.28%)
Jun 27, 2016 2.517 2.517 2.316 2.346 94,577,192 -0.16(-6.23%)
Jun 24, 2016 2.457 2.546 2.446 2.502 79,037,256 -0.17(-6.52%)
Jun 23, 2016 2.654 2.684 2.609 2.676 64,309,788 +0.11(+4.19%)
Jun 22, 2016 2.643 2.684 2.569 2.569 63,506,628 -0.03(-1.28%)
Jun 21, 2016 2.561 2.613 2.489 2.602 43,533,964 +0.04(+1.59%)
Jun 20, 2016 2.565 2.617 2.539 2.561 72,381,152 +0.10(+4.23%)
Jun 17, 2016 2.387 2.487 2.370 2.457 68,697,608 +0.15(+6.43%)
Jun 16, 2016 2.231 2.309 2.186 2.309 60,143,120 +0.02(+0.81%)
Jun 15, 2016 2.242 2.350 2.216 2.290 77,569,600 +0.06(+2.49%)
Jun 14, 2016 2.316 2.353 2.190 2.235 72,664,568 -0.07(-2.90%)
Jun 13, 2016 2.324 2.394 2.290 2.301 68,293,400 -0.10(-4.17%)
Jun 10, 2016 2.472 2.494 2.394 2.402 59,072,192 -0.16(-6.10%)
Jun 09, 2016 2.606 2.632 2.539 2.557 73,866,272 -0.10(-3.64%)
Jun 08, 2016 2.524 2.669 2.498 2.654 137,388,544 +0.26(+11.03%)
Jun 07, 2016 2.287 2.424 2.287 2.390 82,679,800 +0.08(+3.54%)
Jun 06, 2016 2.294 2.335 2.261 2.309 69,857,376 +0.05(+2.13%)
Jun 03, 2016 2.242 2.298 2.227 2.261 60,095,024 +0.06(+2.87%)
Jun 02, 2016 2.108 2.218 2.097 2.197 66,731,832 +0.04(+1.89%)
Jun 01, 2016 2.068 2.168 2.023 2.157 82,413,344 +0.07(+3.20%)
May 31, 2016 2.194 2.257 2.090 2.090 97,463,160 -0.08(-3.60%)
May 27, 2016 2.235 2.168 2.168 2.168 92,592,600 -0.08(-3.63%)
May 26, 2016 2.338 2.376 2.242 2.249 74,190,888 -0.05(-2.10%)
May 25, 2016 2.350 2.368 2.261 2.298 113,404,568 +0.00(+0.16%)
May 24, 2016 2.379 2.383 2.264 2.294 76,040,760 +0.01(+0.49%)
May 23, 2016 2.294 2.335 2.246 2.283 94,278,784 -0.11(-4.65%)
May 20, 2016 2.472 2.539 2.387 2.394 90,917,624 +0.01(+0.47%)
May 19, 2016 2.409 2.439 2.283 2.383 103,255,768 -0.12(-4.89%)
May 18, 2016 2.565 2.632 2.502 2.506 77,760,768 -0.13(-4.80%)
May 17, 2016 2.639 2.700 2.567 2.632 63,176,024 -0.02(-0.84%)
May 16, 2016 2.628 2.732 2.628 2.654 63,667,500 +0.10(+3.92%)
May 13, 2016 2.684 2.736 2.513 2.554 89,758,432 -0.17(-6.39%)
May 12, 2016 2.762 2.843 2.661 2.728 70,422,360 -0.03(-0.94%)
May 11, 2016 2.784 2.854 2.669 2.754 91,027,712 +0.03(+0.95%)
May 10, 2016 2.613 2.728 2.613 2.728 59,809,476 +0.19(+7.61%)
May 09, 2016 2.669 2.669 2.342 2.535 125,925,032 -0.19(-6.82%)
May 06, 2016 2.583 2.754 2.554 2.721 68,337,864 +0.10(+3.68%)
May 05, 2016 2.814 2.836 2.569 2.624 99,199,576 -0.09(-3.42%)
May 04, 2016 2.710 2.773 2.669 2.717 78,764,264 +0.06(+2.09%)
May 03, 2016 2.725 2.728 2.632 2.661 85,835,720 -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.