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: 6:30 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 (%)
Mar 31, 2016 2.162 2.217 2.104 2.130 63,769,056 -0.01(-0.34%)
Mar 30, 2016 2.181 2.261 2.126 2.137 105,842,552 +0.01(+0.51%)
Mar 29, 2016 2.042 2.166 2.013 2.126 74,598,808 +0.01(+0.69%)
Mar 28, 2016 2.038 2.130 1.987 2.111 70,914,504 +0.14(+7.22%)
Mar 24, 2016 1.874 1.969 1.969 1.969 70,779,240 +0.01(+0.75%)
Mar 23, 2016 2.024 2.053 1.944 1.955 77,623,616 -0.15(-7.11%)
Mar 22, 2016 2.009 2.130 1.984 2.104 82,396,784 +0.05(+2.30%)
Mar 21, 2016 2.042 2.091 1.998 2.057 59,633,420 +0.03(+1.26%)
Mar 18, 2016 2.071 2.100 1.960 2.031 98,183,352 -0.02(-1.07%)
Mar 17, 2016 2.053 2.104 1.962 2.053 150,454,016 +0.18(+9.75%)
Mar 16, 2016 1.707 1.871 1.707 1.871 69,950,208 +0.12(+7.10%)
Mar 15, 2016 1.754 1.783 1.679 1.747 103,366,496 -0.16(-8.24%)
Mar 14, 2016 1.962 1.980 1.893 1.903 78,228,808 -0.11(-5.61%)
Mar 11, 2016 1.965 2.053 1.962 2.017 90,540,080 +0.07(+3.36%)
Mar 10, 2016 1.856 1.976 1.816 1.951 125,915,336 +0.08(+4.29%)
Mar 09, 2016 1.940 1.958 1.834 1.871 111,995,840 +0.02(+1.18%)
Mar 08, 2016 1.914 1.936 1.783 1.849 137,620,336 -0.05(-2.87%)
Mar 07, 2016 1.922 1.951 1.852 1.903 140,934,048 -0.01(-0.76%)
Mar 04, 2016 1.914 1.976 1.834 1.918 260,465,664 +0.20(+11.68%)
Mar 03, 2016 1.550 1.772 1.532 1.718 196,533,744 +0.22(+14.60%)
Mar 02, 2016 1.360 1.506 1.349 1.499 92,306,328 +0.12(+8.44%)
Mar 01, 2016 1.338 1.397 1.295 1.382 83,440,456 +0.07(+5.28%)
Feb 29, 2016 1.324 1.357 1.298 1.313 74,215,144 +0.08(+6.51%)
Feb 26, 2016 1.324 1.331 1.233 1.233 74,873,688 -0.04(-3.43%)
Feb 25, 2016 1.316 1.331 1.251 1.276 61,942,336 +0.00(+0.00%)
Feb 24, 2016 1.229 1.295 1.212 1.276 60,028,572 -0.01(-1.13%)
Feb 23, 2016 1.327 1.346 1.269 1.291 70,480,856 -0.05(-3.80%)
Feb 22, 2016 1.222 1.349 1.218 1.342 89,269,440 +0.19(+16.82%)
Feb 19, 2016 1.152 1.163 1.119 1.149 40,314,720 -0.03(-2.48%)
Feb 18, 2016 1.254 1.258 1.169 1.178 58,353,840 -0.06(-5.00%)
Feb 17, 2016 1.152 1.262 1.145 1.240 94,723,088 +0.12(+11.11%)
Feb 16, 2016 1.174 1.176 1.109 1.116 57,623,068 -0.02(-1.92%)
Feb 12, 2016 1.127 1.138 1.138 1.138 71,124,232 +0.08(+7.59%)
Feb 11, 2016 1.076 1.094 1.036 1.057 78,646,440 -0.06(-5.54%)
Feb 10, 2016 1.109 1.138 1.079 1.119 98,468,856 +0.03(+2.68%)
Feb 09, 2016 1.112 1.134 1.050 1.090 64,863,972 -0.05(-4.17%)
Feb 08, 2016 1.163 1.167 1.123 1.138 40,366,456 -0.04(-3.70%)
Feb 05, 2016 1.243 1.247 1.178 1.181 50,939,380 -0.07(-5.54%)
Feb 04, 2016 1.178 1.309 1.178 1.251 178,661,760 +0.11(+9.58%)
Feb 03, 2016 1.145 1.156 1.068 1.141 63,527,480 +0.05(+5.03%)
Feb 02, 2016 1.152 1.156 1.079 1.087 63,940,836 -0.11(-9.42%)
Feb 01, 2016 1.243 1.245 1.181 1.200 67,566,200 -0.07(-5.19%)
Jan 29, 2016 1.218 1.265 1.185 1.265 104,989,968 +0.10(+8.44%)
Jan 28, 2016 1.273 1.276 1.112 1.167 118,041,608 +0.03(+2.24%)
Jan 27, 2016 1.068 1.207 1.065 1.141 115,798,216 +0.07(+6.83%)
Jan 26, 2016 1.076 1.083 1.036 1.068 63,556,352 +0.00(+0.34%)
Jan 25, 2016 1.083 1.109 1.065 1.065 41,651,456 -0.04(-3.63%)
Jan 22, 2016 1.160 1.185 1.087 1.105 85,775,424 +0.02(+1.68%)
Jan 21, 2016 1.054 1.127 1.039 1.087 74,458,824 +0.01(+1.36%)
Jan 20, 2016 1.050 1.098 0.9882 1.072 122,189,728 -0.03(-2.33%)
Jan 19, 2016 1.171 1.174 1.098 1.098 63,493,848 -0.09(-7.95%)
Jan 15, 2016 1.218 1.192 1.192 1.192 89,041,376 -0.12(-9.17%)
Jan 14, 2016 1.214 1.316 1.192 1.313 92,432,512 +0.09(+7.46%)
Jan 13, 2016 1.291 1.324 1.218 1.222 54,424,220 -0.05(-4.01%)
Jan 12, 2016 1.335 1.346 1.214 1.273 117,940,904 -0.08(-5.93%)
Jan 11, 2016 1.386 1.386 1.331 1.353 68,299,560 -0.01(-1.07%)
Jan 08, 2016 1.433 1.444 1.364 1.367 63,844,968 -0.02(-1.57%)
Jan 07, 2016 1.389 1.444 1.371 1.389 74,307,784 -0.05(-3.54%)
Jan 06, 2016 1.477 1.480 1.440 1.440 74,563,136 -0.08(-5.50%)
Jan 05, 2016 1.553 1.557 1.499 1.524 47,610,428 -0.03(-1.88%)
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.