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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 2.164 2.219 2.106 2.131 63,712,548 -0.01(-0.34%)
Mar 30, 2016 2.183 2.263 2.128 2.139 105,748,760 +0.01(+0.51%)
Mar 29, 2016 2.044 2.168 2.015 2.128 74,532,704 +0.01(+0.69%)
Mar 28, 2016 2.040 2.131 1.989 2.113 70,851,664 +0.14(+7.22%)
Mar 24, 2016 1.876 1.971 1.971 1.971 70,716,520 +0.01(+0.75%)
Mar 23, 2016 2.026 2.055 1.945 1.956 77,554,832 -0.15(-7.11%)
Mar 22, 2016 2.011 2.131 1.985 2.106 82,323,768 +0.05(+2.31%)
Mar 21, 2016 2.044 2.093 2.000 2.058 59,580,576 +0.03(+1.26%)
Mar 18, 2016 2.073 2.102 1.962 2.033 98,096,352 -0.02(-1.07%)
Mar 17, 2016 2.055 2.106 1.964 2.055 150,320,688 +0.18(+9.75%)
Mar 16, 2016 1.708 1.872 1.708 1.872 69,888,224 +0.12(+7.10%)
Mar 15, 2016 1.756 1.785 1.681 1.748 103,274,896 -0.16(-8.24%)
Mar 14, 2016 1.964 1.982 1.894 1.905 78,159,480 -0.11(-5.61%)
Mar 11, 2016 1.967 2.054 1.964 2.018 90,459,848 +0.07(+3.36%)
Mar 10, 2016 1.858 1.978 1.818 1.953 125,803,760 +0.08(+4.29%)
Mar 09, 2016 1.942 1.960 1.836 1.872 111,896,592 +0.02(+1.18%)
Mar 08, 2016 1.916 1.938 1.785 1.850 137,498,384 -0.05(-2.87%)
Mar 07, 2016 1.923 1.953 1.854 1.905 140,809,168 -0.01(-0.76%)
Mar 04, 2016 1.916 1.978 1.836 1.920 260,234,848 +0.20(+11.68%)
Mar 03, 2016 1.551 1.774 1.533 1.719 196,359,600 +0.22(+14.60%)
Mar 02, 2016 1.361 1.507 1.350 1.500 92,224,536 +0.12(+8.44%)
Mar 01, 2016 1.339 1.398 1.296 1.383 83,366,512 +0.07(+5.28%)
Feb 29, 2016 1.325 1.358 1.299 1.314 74,149,376 +0.08(+6.51%)
Feb 26, 2016 1.325 1.332 1.234 1.234 74,807,336 -0.04(-3.43%)
Feb 25, 2016 1.318 1.332 1.252 1.277 61,887,448 +0.00(+0.00%)
Feb 24, 2016 1.230 1.296 1.214 1.277 59,975,376 -0.01(-1.13%)
Feb 23, 2016 1.329 1.347 1.270 1.292 70,418,400 -0.05(-3.80%)
Feb 22, 2016 1.223 1.350 1.219 1.343 89,190,336 +0.19(+16.82%)
Feb 19, 2016 1.153 1.164 1.120 1.150 40,278,996 -0.03(-2.48%)
Feb 18, 2016 1.256 1.259 1.170 1.179 58,302,128 -0.06(-5.00%)
Feb 17, 2016 1.153 1.263 1.146 1.241 94,639,152 +0.12(+11.11%)
Feb 16, 2016 1.175 1.177 1.110 1.117 57,572,008 -0.02(-1.92%)
Feb 12, 2016 1.128 1.139 1.139 1.139 71,061,208 +0.08(+7.59%)
Feb 11, 2016 1.077 1.095 1.037 1.058 78,576,752 -0.06(-5.54%)
Feb 10, 2016 1.110 1.139 1.080 1.120 98,381,600 +0.03(+2.68%)
Feb 09, 2016 1.113 1.135 1.051 1.091 64,806,492 -0.05(-4.17%)
Feb 08, 2016 1.164 1.168 1.124 1.139 40,330,684 -0.04(-3.70%)
Feb 05, 2016 1.245 1.248 1.179 1.183 50,894,240 -0.07(-5.54%)
Feb 04, 2016 1.179 1.310 1.179 1.252 178,503,440 +0.11(+9.58%)
Feb 03, 2016 1.146 1.157 1.069 1.142 63,471,188 +0.05(+5.03%)
Feb 02, 2016 1.153 1.157 1.080 1.088 63,884,176 -0.11(-9.42%)
Feb 01, 2016 1.245 1.246 1.183 1.201 67,506,328 -0.07(-5.19%)
Jan 29, 2016 1.219 1.266 1.186 1.266 104,896,928 +0.10(+8.44%)
Jan 28, 2016 1.274 1.277 1.113 1.168 117,937,008 +0.03(+2.24%)
Jan 27, 2016 1.069 1.208 1.066 1.142 115,695,600 +0.07(+6.83%)
Jan 26, 2016 1.077 1.084 1.037 1.069 63,500,032 +0.00(+0.34%)
Jan 25, 2016 1.084 1.110 1.066 1.066 41,614,548 -0.04(-3.63%)
Jan 22, 2016 1.161 1.186 1.088 1.106 85,699,416 +0.02(+1.68%)
Jan 21, 2016 1.055 1.128 1.040 1.088 74,392,840 +0.01(+1.36%)
Jan 20, 2016 1.051 1.099 0.9891 1.073 122,081,448 -0.03(-2.33%)
Jan 19, 2016 1.172 1.175 1.099 1.099 63,437,584 -0.09(-7.95%)
Jan 15, 2016 1.219 1.193 1.193 1.193 88,962,472 -0.12(-9.17%)
Jan 14, 2016 1.215 1.318 1.193 1.314 92,350,608 +0.09(+7.46%)
Jan 13, 2016 1.292 1.325 1.219 1.223 54,375,992 -0.05(-4.01%)
Jan 12, 2016 1.336 1.347 1.215 1.274 117,836,392 -0.08(-5.93%)
Jan 11, 2016 1.387 1.387 1.332 1.354 68,239,040 -0.01(-1.07%)
Jan 08, 2016 1.434 1.445 1.365 1.369 63,788,392 -0.02(-1.57%)
Jan 07, 2016 1.391 1.445 1.372 1.391 74,241,936 -0.05(-3.54%)
Jan 06, 2016 1.478 1.482 1.442 1.442 74,497,064 -0.08(-5.50%)
Jan 05, 2016 1.555 1.558 1.500 1.526 47,568,240 -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.