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 )

17.22 +0.10 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 30, 2015 1.696 1.738 1.671 1.671 106,651,824 -0.06(-3.25%)
Nov 27, 2015 1.787 1.790 1.720 1.727 37,083,628 -0.07(-3.71%)
Nov 25, 2015 1.839 1.794 1.794 1.794 69,444,184 -0.16(-8.08%)
Nov 24, 2015 1.853 1.992 1.853 1.951 98,162,048 +0.12(+6.30%)
Nov 23, 2015 1.808 1.846 1.797 1.836 65,333,252 +0.04(+1.95%)
Nov 20, 2015 1.766 1.836 1.762 1.801 60,918,844 +0.02(+0.98%)
Nov 19, 2015 1.790 1.811 1.717 1.783 108,284,048 +0.01(+0.39%)
Nov 18, 2015 1.755 1.804 1.731 1.776 75,605,536 +0.07(+4.32%)
Nov 17, 2015 1.731 1.766 1.689 1.703 69,438,256 -0.04(-2.21%)
Nov 16, 2015 1.629 1.755 1.619 1.741 78,963,880 +0.14(+8.75%)
Nov 13, 2015 1.664 1.668 1.573 1.601 128,588,696 -0.05(-2.97%)
Nov 12, 2015 1.661 1.710 1.647 1.650 65,858,304 -0.05(-3.09%)
Nov 11, 2015 1.769 1.773 1.682 1.703 81,326,280 -0.02(-1.42%)
Nov 10, 2015 1.706 1.752 1.664 1.727 91,876,488 +0.01(+0.82%)
Nov 09, 2015 1.755 1.790 1.699 1.713 90,346,336 -0.06(-3.36%)
Nov 06, 2015 1.766 1.787 1.713 1.773 89,269,248 -0.04(-2.13%)
Nov 05, 2015 1.801 1.878 1.780 1.811 77,754,248 -0.02(-1.34%)
Nov 04, 2015 1.937 1.972 1.811 1.836 87,873,792 -0.11(-5.59%)
Nov 03, 2015 1.773 1.978 1.769 1.944 127,924,288 +0.19(+10.56%)
Nov 02, 2015 1.703 1.759 1.675 1.759 42,370,888 +0.05(+2.87%)
Oct 30, 2015 1.703 1.724 1.654 1.710 58,172,140 +0.02(+1.24%)
Oct 29, 2015 1.671 1.748 1.664 1.689 51,140,888 +0.01(+0.63%)
Oct 28, 2015 1.661 1.755 1.650 1.678 81,141,776 +0.03(+1.91%)
Oct 27, 2015 1.689 1.689 1.636 1.647 76,229,848 -0.08(-4.47%)
Oct 26, 2015 1.748 1.755 1.703 1.724 69,558,672 -0.02(-1.20%)
Oct 23, 2015 1.752 1.794 1.724 1.745 68,999,448 -0.00(-0.20%)
Oct 22, 2015 1.731 1.766 1.710 1.748 68,830,848 +0.07(+4.39%)
Oct 21, 2015 1.706 1.713 1.659 1.675 60,414,924 -0.06(-3.24%)
Oct 20, 2015 1.766 1.804 1.724 1.731 75,621,080 -0.02(-1.00%)
Oct 19, 2015 1.713 1.759 1.682 1.748 69,458,272 -0.03(-1.77%)
Oct 16, 2015 1.787 1.801 1.706 1.780 66,814,156 -0.00(-0.20%)
Oct 15, 2015 1.727 1.783 1.668 1.783 100,333,136 +0.02(+1.19%)
Oct 14, 2015 1.766 1.808 1.720 1.762 107,864,448 +0.00(+0.00%)
Oct 13, 2015 1.843 1.874 1.755 1.762 117,960,240 -0.14(-7.20%)
Oct 12, 2015 1.948 1.983 1.867 1.899 82,225,208 -0.09(-4.41%)
Oct 09, 2015 2.046 2.056 1.965 1.986 142,414,240 -0.00(-0.18%)
Oct 08, 2015 1.839 2.011 1.836 1.990 110,536,864 +0.11(+5.77%)
Oct 07, 2015 1.916 2.028 1.836 1.881 206,336,336 +0.07(+4.07%)
Oct 06, 2015 1.738 1.846 1.720 1.808 120,826,800 +0.09(+5.52%)
Oct 05, 2015 1.675 1.741 1.650 1.713 118,370,960 +0.09(+5.39%)
Oct 02, 2015 1.450 1.661 1.443 1.626 132,029,344 +0.16(+11.27%)
Oct 01, 2015 1.531 1.562 1.443 1.461 102,040,344 -0.06(-4.14%)
Sep 30, 2015 1.496 1.524 1.440 1.524 170,867,120 +0.16(+11.83%)
Sep 29, 2015 1.321 1.387 1.307 1.363 112,406,864 +0.06(+4.57%)
Sep 28, 2015 1.387 1.394 1.303 1.303 81,833,576 -0.13(-8.82%)
Sep 25, 2015 1.478 1.492 1.401 1.429 103,923,120 -0.02(-1.45%)
Sep 24, 2015 1.342 1.475 1.321 1.450 145,503,216 +0.04(+2.48%)
Sep 23, 2015 1.447 1.468 1.363 1.415 146,836,688 -0.02(-1.46%)
Sep 22, 2015 1.447 1.475 1.408 1.436 102,342,872 -0.08(-5.53%)
Sep 21, 2015 1.573 1.587 1.513 1.520 82,463,760 -0.04(-2.69%)
Sep 18, 2015 1.654 1.664 1.555 1.562 105,193,304 -0.13(-7.66%)
Sep 17, 2015 1.689 1.745 1.650 1.692 101,761,144 -0.04(-2.03%)
Sep 16, 2015 1.629 1.741 1.622 1.727 113,727,304 +0.14(+8.59%)
Sep 15, 2015 1.583 1.643 1.573 1.590 95,890,152 -0.04(-2.16%)
Sep 14, 2015 1.597 1.636 1.534 1.626 124,096,488 +0.03(+1.75%)
Sep 11, 2015 1.675 1.678 1.583 1.597 135,784,256 -0.10(-5.98%)
Sep 10, 2015 1.699 1.745 1.668 1.699 152,805,360 -0.08(-4.72%)
Sep 09, 2015 1.895 1.932 1.780 1.783 98,104,576 -0.07(-3.78%)
Sep 08, 2015 1.867 1.892 1.825 1.853 71,500,832 +0.05(+2.52%)
Sep 04, 2015 1.885 1.808 1.808 1.808 69,264,064 -0.12(-6.18%)
Sep 03, 2015 1.916 1.997 1.864 1.927 102,006,656 +0.00(+0.18%)
Sep 02, 2015 1.923 1.941 1.794 1.923 106,810,176 +0.02(+1.29%)
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.