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 )

16.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 1.724 1.767 1.700 1.700 104,866,288 -0.06(-3.25%)
Nov 27, 2015 1.817 1.821 1.749 1.757 36,462,784 -0.07(-3.71%)
Nov 25, 2015 1.871 1.824 1.824 1.824 68,281,568 -0.16(-8.08%)
Nov 24, 2015 1.885 2.026 1.885 1.985 96,518,648 +0.12(+6.30%)
Nov 23, 2015 1.838 1.878 1.828 1.867 64,239,460 +0.04(+1.95%)
Nov 20, 2015 1.796 1.867 1.792 1.831 59,898,960 +0.02(+0.98%)
Nov 19, 2015 1.821 1.842 1.746 1.814 106,471,184 +0.01(+0.39%)
Nov 18, 2015 1.785 1.835 1.760 1.806 74,339,776 +0.07(+4.32%)
Nov 17, 2015 1.760 1.796 1.717 1.732 68,275,744 -0.04(-2.21%)
Nov 16, 2015 1.657 1.785 1.646 1.771 77,641,888 +0.14(+8.75%)
Nov 13, 2015 1.692 1.696 1.600 1.628 126,435,904 -0.05(-2.97%)
Nov 12, 2015 1.689 1.739 1.675 1.678 64,755,724 -0.05(-3.09%)
Nov 11, 2015 1.799 1.803 1.710 1.732 79,964,736 -0.02(-1.42%)
Nov 10, 2015 1.735 1.781 1.692 1.757 90,338,320 +0.01(+0.82%)
Nov 09, 2015 1.785 1.821 1.728 1.742 88,833,784 -0.06(-3.36%)
Nov 06, 2015 1.796 1.817 1.742 1.803 87,774,728 -0.04(-2.13%)
Nov 05, 2015 1.831 1.910 1.810 1.842 76,452,512 -0.02(-1.34%)
Nov 04, 2015 1.970 2.006 1.842 1.867 86,402,632 -0.11(-5.59%)
Nov 03, 2015 1.803 2.011 1.799 1.977 125,782,624 +0.19(+10.56%)
Nov 02, 2015 1.732 1.789 1.703 1.789 41,661,528 +0.05(+2.87%)
Oct 30, 2015 1.732 1.753 1.682 1.739 57,198,240 +0.02(+1.24%)
Oct 29, 2015 1.700 1.778 1.692 1.717 50,284,704 +0.01(+0.63%)
Oct 28, 2015 1.689 1.785 1.678 1.707 79,783,328 +0.03(+1.92%)
Oct 27, 2015 1.717 1.717 1.664 1.675 74,953,632 -0.08(-4.47%)
Oct 26, 2015 1.778 1.785 1.732 1.753 68,394,144 -0.02(-1.20%)
Oct 23, 2015 1.781 1.824 1.753 1.774 67,844,280 -0.00(-0.20%)
Oct 22, 2015 1.760 1.796 1.739 1.778 67,678,504 +0.07(+4.39%)
Oct 21, 2015 1.735 1.742 1.687 1.703 59,403,476 -0.06(-3.24%)
Oct 20, 2015 1.796 1.835 1.753 1.760 74,355,056 -0.02(-1.00%)
Oct 19, 2015 1.742 1.789 1.710 1.778 68,295,424 -0.03(-1.77%)
Oct 16, 2015 1.817 1.831 1.735 1.810 65,695,576 -0.00(-0.20%)
Oct 15, 2015 1.757 1.814 1.696 1.814 98,653,392 +0.02(+1.19%)
Oct 14, 2015 1.796 1.838 1.749 1.792 106,058,616 +0.00(+0.00%)
Oct 13, 2015 1.874 1.906 1.785 1.792 115,985,384 -0.14(-7.20%)
Oct 12, 2015 1.981 2.017 1.899 1.931 80,848,624 -0.09(-4.41%)
Oct 09, 2015 2.081 2.091 1.999 2.020 140,029,984 -0.00(-0.18%)
Oct 08, 2015 1.871 2.045 1.867 2.024 108,686,288 +0.11(+5.77%)
Oct 07, 2015 1.949 2.063 1.867 1.913 202,881,920 +0.07(+4.07%)
Oct 06, 2015 1.767 1.878 1.749 1.838 118,803,960 +0.10(+5.52%)
Oct 05, 2015 1.703 1.771 1.678 1.742 116,389,232 +0.09(+5.39%)
Oct 02, 2015 1.475 1.689 1.468 1.653 129,818,944 +0.17(+11.27%)
Oct 01, 2015 1.557 1.589 1.468 1.486 100,332,016 -0.06(-4.14%)
Sep 30, 2015 1.521 1.550 1.464 1.550 168,006,528 +0.16(+11.82%)
Sep 29, 2015 1.343 1.411 1.329 1.386 110,524,984 +0.06(+4.57%)
Sep 28, 2015 1.411 1.418 1.325 1.325 80,463,544 -0.13(-8.82%)
Sep 25, 2015 1.504 1.518 1.425 1.454 102,183,272 -0.02(-1.45%)
Sep 24, 2015 1.365 1.500 1.343 1.475 143,067,248 +0.04(+2.48%)
Sep 23, 2015 1.471 1.493 1.386 1.439 144,378,400 -0.02(-1.46%)
Sep 22, 2015 1.471 1.500 1.432 1.461 100,629,480 -0.09(-5.53%)
Sep 21, 2015 1.600 1.614 1.539 1.546 81,083,184 -0.04(-2.69%)
Sep 18, 2015 1.682 1.692 1.582 1.589 103,432,184 -0.13(-7.66%)
Sep 17, 2015 1.717 1.774 1.678 1.721 100,057,488 -0.04(-2.03%)
Sep 16, 2015 1.657 1.771 1.650 1.757 111,823,320 +0.14(+8.59%)
Sep 15, 2015 1.610 1.671 1.600 1.618 94,284,792 -0.04(-2.16%)
Sep 14, 2015 1.625 1.664 1.561 1.653 122,018,904 +0.03(+1.75%)
Sep 11, 2015 1.703 1.707 1.610 1.625 133,510,992 -0.10(-5.98%)
Sep 10, 2015 1.728 1.774 1.696 1.728 150,247,136 -0.09(-4.72%)
Sep 09, 2015 1.928 1.965 1.810 1.814 96,462,136 -0.07(-3.78%)
Sep 08, 2015 1.899 1.924 1.856 1.885 70,303,792 +0.05(+2.52%)
Sep 04, 2015 1.917 1.838 1.838 1.838 68,104,464 -0.12(-6.18%)
Sep 03, 2015 1.949 2.031 1.895 1.960 100,298,896 +0.00(+0.18%)
Sep 02, 2015 1.956 1.974 1.824 1.956 105,021,992 +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.