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 )

16.94 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2016 3.439 3.459 3.293 3.333 76,554,736 -0.09(-2.66%)
Aug 30, 2016 3.450 3.486 3.395 3.424 49,345,984 +0.01(+0.21%)
Aug 29, 2016 3.337 3.461 3.326 3.417 54,806,136 +0.09(+2.85%)
Aug 26, 2016 3.388 3.450 3.287 3.322 54,438,684 -0.03(-0.87%)
Aug 25, 2016 3.333 3.366 3.296 3.351 36,708,808 +0.05(+1.55%)
Aug 24, 2016 3.337 3.397 3.296 3.300 62,280,600 -0.08(-2.27%)
Aug 23, 2016 3.329 3.431 3.307 3.377 60,946,960 +0.08(+2.32%)
Aug 22, 2016 3.340 3.347 3.275 3.300 57,291,020 -0.14(-4.03%)
Aug 19, 2016 3.402 3.461 3.369 3.439 36,554,192 -0.00(-0.11%)
Aug 18, 2016 3.431 3.471 3.402 3.442 62,034,656 +0.05(+1.51%)
Aug 17, 2016 3.289 3.402 3.249 3.391 62,478,928 +0.05(+1.42%)
Aug 16, 2016 3.311 3.406 3.275 3.344 64,200,312 +0.03(+0.99%)
Aug 15, 2016 3.245 3.318 3.245 3.311 59,314,352 +0.13(+4.01%)
Aug 12, 2016 3.191 3.282 3.165 3.183 73,722,576 +0.02(+0.69%)
Aug 11, 2016 3.089 3.183 3.048 3.162 54,864,284 +0.09(+2.85%)
Aug 10, 2016 3.183 3.202 3.052 3.074 55,829,968 -0.10(-3.10%)
Aug 09, 2016 3.183 3.227 3.118 3.172 61,299,924 +0.02(+0.58%)
Aug 08, 2016 3.078 3.187 3.074 3.154 61,836,668 +0.11(+3.47%)
Aug 05, 2016 3.100 3.110 3.019 3.048 32,472,754 -0.02(-0.59%)
Aug 04, 2016 3.034 3.118 3.019 3.067 40,471,796 +0.04(+1.45%)
Aug 03, 2016 2.888 3.034 2.837 3.023 73,317,760 +0.14(+4.80%)
Aug 02, 2016 3.012 3.045 2.871 2.884 98,092,720 -0.06(-2.10%)
Aug 01, 2016 3.118 3.125 2.935 2.946 64,510,580 -0.22(-6.91%)
Jul 29, 2016 3.063 3.172 3.045 3.165 73,498,984 +0.23(+7.69%)
Jul 28, 2016 2.983 3.008 2.928 2.939 48,684,968 -0.10(-3.24%)
Jul 27, 2016 3.081 3.096 3.008 3.038 69,767,104 -0.03(-0.95%)
Jul 26, 2016 3.027 3.081 3.008 3.067 42,527,012 +0.04(+1.45%)
Jul 25, 2016 3.103 3.121 3.019 3.023 52,632,672 -0.06(-2.01%)
Jul 22, 2016 3.063 3.085 3.005 3.085 36,508,252 +0.03(+1.07%)
Jul 21, 2016 3.067 3.125 3.023 3.052 49,600,924 -0.00(-0.12%)
Jul 20, 2016 3.052 3.089 3.025 3.056 65,452,656 -0.03(-1.06%)
Jul 19, 2016 3.063 3.100 3.019 3.089 56,111,748 +0.03(+0.95%)
Jul 18, 2016 2.946 3.081 2.925 3.059 53,773,816 +0.09(+3.20%)
Jul 15, 2016 2.968 3.005 2.914 2.965 52,588,224 -0.03(-0.97%)
Jul 14, 2016 2.997 3.005 2.932 2.994 72,894,728 +0.11(+3.66%)
Jul 13, 2016 2.873 2.932 2.782 2.888 75,197,024 -0.06(-1.98%)
Jul 12, 2016 2.928 3.001 2.921 2.946 83,961,976 +0.11(+3.99%)
Jul 11, 2016 2.775 2.855 2.766 2.833 67,147,536 +0.11(+4.02%)
Jul 08, 2016 2.746 2.596 2.677 2.724 58,810,540 +0.13(+4.92%)
Jul 07, 2016 2.640 2.764 2.582 2.596 105,779,840 +0.04(+1.71%)
Jul 06, 2016 2.458 2.563 2.414 2.553 56,277,440 +0.04(+1.74%)
Jul 05, 2016 2.574 2.596 2.480 2.509 68,773,304 -0.22(-7.90%)
Jul 01, 2016 2.604 2.724 2.724 2.724 69,061,712 +0.11(+4.33%)
Jun 30, 2016 2.596 2.636 2.551 2.611 50,369,672 -0.01(-0.28%)
Jun 29, 2016 2.545 2.655 2.527 2.618 78,990,232 +0.15(+5.90%)
Jun 28, 2016 2.440 2.491 2.425 2.472 48,273,124 +0.17(+7.28%)
Jun 27, 2016 2.472 2.472 2.275 2.305 96,272,832 -0.15(-6.23%)
Jun 24, 2016 2.414 2.502 2.403 2.458 80,454,288 -0.17(-6.52%)
Jun 23, 2016 2.607 2.636 2.563 2.629 65,462,780 +0.11(+4.19%)
Jun 22, 2016 2.596 2.636 2.523 2.523 64,645,220 -0.03(-1.28%)
Jun 21, 2016 2.516 2.567 2.445 2.556 44,314,472 +0.04(+1.59%)
Jun 20, 2016 2.520 2.571 2.494 2.516 73,678,848 +0.10(+4.23%)
Jun 17, 2016 2.345 2.443 2.328 2.414 69,929,264 +0.15(+6.43%)
Jun 16, 2016 2.192 2.268 2.148 2.268 61,221,404 +0.02(+0.81%)
Jun 15, 2016 2.202 2.308 2.177 2.250 78,960,320 +0.05(+2.49%)
Jun 14, 2016 2.275 2.312 2.151 2.195 73,967,344 -0.07(-2.90%)
Jun 13, 2016 2.283 2.352 2.250 2.261 69,517,808 -0.10(-4.17%)
Jun 10, 2016 2.429 2.450 2.352 2.359 60,131,276 -0.15(-6.10%)
Jun 09, 2016 2.560 2.585 2.494 2.512 75,190,600 -0.09(-3.64%)
Jun 08, 2016 2.480 2.622 2.454 2.607 139,851,728 +0.26(+11.02%)
Jun 07, 2016 2.246 2.381 2.246 2.348 84,162,144 +0.08(+3.54%)
Jun 06, 2016 2.254 2.294 2.221 2.268 71,109,824 +0.05(+2.13%)
Jun 03, 2016 2.202 2.257 2.188 2.221 61,172,448 +0.06(+2.87%)
Jun 02, 2016 2.071 2.179 2.060 2.159 67,928,248 +0.04(+1.89%)
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.