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 )

16.97 -0.36 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 2.641 2.681 2.594 2.655 49,526,400 -0.01(-0.28%)
Jun 29, 2016 2.589 2.700 2.570 2.663 77,667,808 +0.15(+5.90%)
Jun 28, 2016 2.481 2.533 2.466 2.514 47,464,952 +0.17(+7.28%)
Jun 27, 2016 2.514 2.514 2.314 2.344 94,661,064 -0.16(-6.23%)
Jun 24, 2016 2.455 2.544 2.444 2.500 79,107,352 -0.17(-6.52%)
Jun 23, 2016 2.652 2.681 2.607 2.674 64,366,824 +0.11(+4.19%)
Jun 22, 2016 2.641 2.681 2.566 2.566 63,562,948 -0.03(-1.28%)
Jun 21, 2016 2.559 2.611 2.487 2.600 43,572,572 +0.04(+1.59%)
Jun 20, 2016 2.563 2.615 2.537 2.559 72,445,344 +0.10(+4.23%)
Jun 17, 2016 2.385 2.485 2.368 2.455 68,758,536 +0.15(+6.43%)
Jun 16, 2016 2.229 2.307 2.184 2.307 60,196,456 +0.02(+0.81%)
Jun 15, 2016 2.240 2.348 2.214 2.288 77,638,392 +0.06(+2.49%)
Jun 14, 2016 2.314 2.351 2.188 2.233 72,729,008 -0.07(-2.90%)
Jun 13, 2016 2.322 2.392 2.288 2.299 68,353,968 -0.10(-4.17%)
Jun 10, 2016 2.470 2.492 2.392 2.399 59,124,580 -0.16(-6.10%)
Jun 09, 2016 2.603 2.629 2.537 2.555 73,931,784 -0.10(-3.64%)
Jun 08, 2016 2.522 2.666 2.496 2.652 137,510,384 +0.26(+11.02%)
Jun 07, 2016 2.284 2.422 2.284 2.388 82,753,128 +0.08(+3.54%)
Jun 06, 2016 2.292 2.333 2.259 2.307 69,919,328 +0.05(+2.14%)
Jun 03, 2016 2.240 2.296 2.225 2.259 60,148,320 +0.06(+2.87%)
Jun 02, 2016 2.106 2.216 2.095 2.195 66,791,012 +0.04(+1.89%)
Jun 01, 2016 2.066 2.166 2.021 2.155 82,486,432 +0.07(+3.20%)
May 31, 2016 2.192 2.255 2.088 2.088 97,549,600 -0.08(-3.60%)
May 27, 2016 2.233 2.166 2.166 2.166 92,674,720 -0.08(-3.63%)
May 26, 2016 2.336 2.373 2.240 2.247 74,256,680 -0.05(-2.10%)
May 25, 2016 2.348 2.366 2.259 2.296 113,505,144 +0.00(+0.16%)
May 24, 2016 2.377 2.381 2.262 2.292 76,108,200 +0.01(+0.49%)
May 23, 2016 2.292 2.333 2.244 2.281 94,362,400 -0.11(-4.65%)
May 20, 2016 2.470 2.537 2.385 2.392 90,998,256 +0.01(+0.47%)
May 19, 2016 2.407 2.437 2.281 2.381 103,347,344 -0.12(-4.89%)
May 18, 2016 2.563 2.629 2.500 2.503 77,829,736 -0.13(-4.80%)
May 17, 2016 2.637 2.698 2.564 2.629 63,232,052 -0.02(-0.84%)
May 16, 2016 2.626 2.730 2.626 2.652 63,723,964 +0.10(+3.92%)
May 13, 2016 2.681 2.733 2.511 2.552 89,838,032 -0.17(-6.39%)
May 12, 2016 2.759 2.840 2.659 2.726 70,484,816 -0.03(-0.94%)
May 11, 2016 2.781 2.852 2.666 2.752 91,108,440 +0.03(+0.95%)
May 10, 2016 2.611 2.726 2.611 2.726 59,862,520 +0.19(+7.61%)
May 09, 2016 2.666 2.666 2.340 2.533 126,036,712 -0.19(-6.82%)
May 06, 2016 2.581 2.752 2.552 2.718 68,398,472 +0.10(+3.68%)
May 05, 2016 2.811 2.833 2.566 2.622 99,287,552 -0.09(-3.42%)
May 04, 2016 2.707 2.770 2.666 2.715 78,834,120 +0.06(+2.09%)
May 03, 2016 2.722 2.726 2.629 2.659 85,911,848 -0.15(-5.41%)
May 02, 2016 2.800 2.854 2.711 2.811 81,187,944 -0.05(-1.69%)
Apr 29, 2016 2.930 2.963 2.805 2.859 97,633,136 +0.00(+0.13%)
Apr 28, 2016 2.826 2.959 2.789 2.856 131,653,952 +0.04(+1.58%)
Apr 27, 2016 2.718 2.822 2.689 2.811 101,115,104 +0.13(+4.99%)
Apr 26, 2016 2.637 2.704 2.583 2.678 63,850,108 +0.11(+4.18%)
Apr 25, 2016 2.685 2.696 2.540 2.570 81,389,560 -0.10(-3.75%)
Apr 22, 2016 2.540 2.715 2.529 2.670 99,712,400 +0.13(+5.26%)
Apr 21, 2016 2.618 2.674 2.529 2.537 99,966,648 -0.04(-1.72%)
Apr 20, 2016 2.529 2.633 2.513 2.581 101,253,888 -0.00(-0.14%)
Apr 19, 2016 2.455 2.600 2.448 2.585 100,439,512 +0.17(+7.23%)
Apr 18, 2016 2.340 2.518 2.310 2.411 113,807,184 -0.08(-3.27%)
Apr 15, 2016 2.422 2.552 2.355 2.492 99,437,216 +0.04(+1.82%)
Apr 14, 2016 2.507 2.526 2.366 2.448 102,209,880 -0.05(-1.93%)
Apr 13, 2016 2.477 2.507 2.377 2.496 137,084,624 +0.11(+4.67%)
Apr 12, 2016 2.225 2.411 2.192 2.385 153,822,688 +0.20(+9.17%)
Apr 11, 2016 2.214 2.233 2.173 2.184 103,452,384 +0.05(+2.43%)
Apr 08, 2016 2.099 2.162 2.092 2.132 87,705,912 +0.16(+8.08%)
Apr 07, 2016 1.962 2.014 1.932 1.973 62,043,312 +0.00(+0.00%)
Apr 06, 2016 1.969 2.047 1.936 1.973 72,308,232 +0.00(+0.00%)
Apr 05, 2016 1.962 2.025 1.925 1.973 61,802,676 +0.01(+0.38%)
Apr 04, 2016 2.084 2.147 1.947 1.966 86,759,056 -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.