Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.21 +0.28 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.219 2.275 2.159 2.185 62,154,880 -0.01(-0.34%)
Mar 30, 2016 2.237 2.320 2.181 2.192 103,163,376 +0.01(+0.51%)
Mar 29, 2016 2.095 2.222 2.065 2.181 72,710,504 +0.01(+0.69%)
Mar 28, 2016 2.091 2.185 2.039 2.166 69,119,464 +0.15(+7.22%)
Mar 24, 2016 1.923 2.020 2.020 2.020 68,987,624 +0.01(+0.75%)
Mar 23, 2016 2.076 2.106 1.994 2.005 75,658,744 -0.15(-7.11%)
Mar 22, 2016 2.061 2.185 2.035 2.159 80,311,088 +0.05(+2.31%)
Mar 21, 2016 2.095 2.146 2.050 2.110 58,123,932 +0.03(+1.26%)
Mar 18, 2016 2.125 2.155 2.011 2.084 95,698,056 -0.02(-1.07%)
Mar 17, 2016 2.106 2.159 2.013 2.106 146,645,600 +0.19(+9.75%)
Mar 16, 2016 1.751 1.919 1.751 1.919 68,179,568 +0.13(+7.10%)
Mar 15, 2016 1.800 1.829 1.723 1.792 100,750,000 -0.16(-8.24%)
Mar 14, 2016 2.013 2.031 1.942 1.953 76,248,616 -0.12(-5.61%)
Mar 11, 2016 2.017 2.106 2.013 2.069 88,248,256 +0.07(+3.36%)
Mar 10, 2016 1.904 2.028 1.863 2.002 122,728,072 +0.08(+4.29%)
Mar 09, 2016 1.990 2.009 1.882 1.919 109,160,912 +0.02(+1.18%)
Mar 08, 2016 1.964 1.987 1.829 1.897 134,136,784 -0.06(-2.87%)
Mar 07, 2016 1.972 2.002 1.901 1.953 137,366,608 -0.01(-0.76%)
Mar 04, 2016 1.964 2.028 1.882 1.968 253,872,544 +0.21(+11.68%)
Mar 03, 2016 1.590 1.818 1.571 1.762 191,558,928 +0.22(+14.60%)
Mar 02, 2016 1.395 1.545 1.384 1.538 89,969,800 +0.12(+8.44%)
Mar 01, 2016 1.373 1.433 1.328 1.418 81,328,344 +0.07(+5.28%)
Feb 29, 2016 1.358 1.392 1.332 1.347 72,336,552 +0.08(+6.51%)
Feb 26, 2016 1.358 1.366 1.265 1.265 72,978,424 -0.04(-3.43%)
Feb 25, 2016 1.351 1.366 1.283 1.309 60,374,400 +0.00(+0.00%)
Feb 24, 2016 1.261 1.328 1.244 1.309 58,509,080 -0.01(-1.13%)
Feb 23, 2016 1.362 1.381 1.302 1.324 68,696,784 -0.05(-3.80%)
Feb 22, 2016 1.253 1.384 1.250 1.377 87,009,784 +0.20(+16.83%)
Feb 19, 2016 1.182 1.193 1.149 1.178 39,294,244 -0.03(-2.48%)
Feb 18, 2016 1.287 1.291 1.199 1.208 56,876,740 -0.06(-5.00%)
Feb 17, 2016 1.182 1.294 1.175 1.272 92,325,384 +0.13(+11.11%)
Feb 16, 2016 1.205 1.207 1.137 1.145 56,164,468 -0.02(-1.92%)
Feb 12, 2016 1.156 1.167 1.167 1.167 69,323,880 +0.08(+7.59%)
Feb 11, 2016 1.104 1.122 1.062 1.085 76,655,680 -0.06(-5.54%)
Feb 10, 2016 1.137 1.167 1.107 1.149 95,976,328 +0.03(+2.68%)
Feb 09, 2016 1.141 1.164 1.077 1.119 63,222,080 -0.05(-4.17%)
Feb 08, 2016 1.193 1.197 1.152 1.167 39,344,668 -0.04(-3.70%)
Feb 05, 2016 1.276 1.279 1.208 1.212 49,649,960 -0.07(-5.54%)
Feb 04, 2016 1.208 1.343 1.208 1.283 174,139,328 +0.11(+9.58%)
Feb 03, 2016 1.175 1.186 1.096 1.171 61,919,420 +0.06(+5.03%)
Feb 02, 2016 1.182 1.186 1.107 1.115 62,322,312 -0.12(-9.42%)
Feb 01, 2016 1.276 1.278 1.212 1.231 65,855,912 -0.07(-5.19%)
Jan 29, 2016 1.250 1.298 1.216 1.298 102,332,376 +0.10(+8.44%)
Jan 28, 2016 1.306 1.309 1.141 1.197 115,053,648 +0.03(+2.24%)
Jan 27, 2016 1.096 1.238 1.092 1.171 112,867,040 +0.07(+6.83%)
Jan 26, 2016 1.104 1.111 1.062 1.096 61,947,564 +0.00(+0.34%)
Jan 25, 2016 1.111 1.137 1.092 1.092 40,597,140 -0.04(-3.63%)
Jan 22, 2016 1.190 1.216 1.115 1.134 83,604,208 +0.02(+1.68%)
Jan 21, 2016 1.081 1.156 1.066 1.115 72,574,064 +0.01(+1.36%)
Jan 20, 2016 1.077 1.126 1.014 1.100 119,096,760 -0.03(-2.32%)
Jan 19, 2016 1.201 1.205 1.126 1.126 61,886,640 -0.10(-7.95%)
Jan 15, 2016 1.250 1.223 1.223 1.223 86,787,488 -0.12(-9.17%)
Jan 14, 2016 1.246 1.351 1.223 1.347 90,092,784 +0.09(+7.46%)
Jan 13, 2016 1.324 1.358 1.250 1.253 53,046,592 -0.05(-4.01%)
Jan 12, 2016 1.369 1.381 1.246 1.306 114,955,488 -0.08(-5.93%)
Jan 11, 2016 1.422 1.422 1.366 1.388 66,570,708 -0.01(-1.07%)
Jan 08, 2016 1.470 1.482 1.399 1.403 62,228,872 -0.02(-1.57%)
Jan 07, 2016 1.425 1.482 1.407 1.425 72,426,840 -0.05(-3.54%)
Jan 06, 2016 1.515 1.519 1.478 1.478 72,675,736 -0.09(-5.50%)
Jan 05, 2016 1.594 1.597 1.538 1.564 46,405,276 -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.