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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 2.494 2.533 2.451 2.508 52,429,060 -0.01(-0.28%)
Jun 29, 2016 2.445 2.550 2.428 2.515 82,219,784 +0.14(+5.90%)
Jun 28, 2016 2.344 2.393 2.330 2.375 50,246,792 +0.16(+7.28%)
Jun 27, 2016 2.375 2.375 2.186 2.214 100,208,992 -0.15(-6.23%)
Jun 24, 2016 2.319 2.403 2.309 2.361 83,743,696 -0.16(-6.52%)
Jun 23, 2016 2.505 2.533 2.463 2.526 68,139,256 +0.10(+4.19%)
Jun 22, 2016 2.494 2.533 2.424 2.424 67,288,264 -0.03(-1.28%)
Jun 21, 2016 2.417 2.466 2.349 2.456 46,126,288 +0.04(+1.59%)
Jun 20, 2016 2.421 2.470 2.396 2.417 76,691,240 +0.10(+4.23%)
Jun 17, 2016 2.253 2.347 2.237 2.319 72,788,360 +0.14(+6.43%)
Jun 16, 2016 2.105 2.179 2.063 2.179 63,724,468 +0.02(+0.81%)
Jun 15, 2016 2.116 2.218 2.091 2.162 82,188,648 +0.05(+2.49%)
Jun 14, 2016 2.186 2.221 2.067 2.109 76,991,536 -0.06(-2.90%)
Jun 13, 2016 2.193 2.260 2.162 2.172 72,360,080 -0.09(-4.17%)
Jun 10, 2016 2.333 2.354 2.260 2.267 62,589,772 -0.15(-6.10%)
Jun 09, 2016 2.459 2.484 2.396 2.414 78,264,800 -0.09(-3.64%)
Jun 08, 2016 2.382 2.519 2.358 2.505 145,569,632 +0.25(+11.02%)
Jun 07, 2016 2.158 2.288 2.158 2.256 87,603,152 +0.08(+3.54%)
Jun 06, 2016 2.165 2.204 2.133 2.179 74,017,184 +0.05(+2.13%)
Jun 03, 2016 2.116 2.169 2.102 2.133 63,673,512 +0.06(+2.87%)
Jun 02, 2016 1.990 2.093 1.979 2.074 70,705,520 +0.04(+1.89%)
Jun 01, 2016 1.951 2.046 1.909 2.035 87,320,816 +0.06(+3.20%)
May 31, 2016 2.070 2.130 1.972 1.972 103,266,816 -0.07(-3.60%)
May 27, 2016 2.109 2.046 2.046 2.046 98,106,224 -0.08(-3.63%)
May 26, 2016 2.207 2.242 2.116 2.123 78,608,744 -0.05(-2.10%)
May 25, 2016 2.218 2.235 2.133 2.169 120,157,488 +0.00(+0.16%)
May 24, 2016 2.246 2.249 2.137 2.165 80,568,768 +0.01(+0.49%)
May 23, 2016 2.165 2.204 2.119 2.155 99,892,816 -0.11(-4.65%)
May 20, 2016 2.333 2.396 2.253 2.260 96,331,512 +0.01(+0.47%)
May 19, 2016 2.274 2.302 2.155 2.249 109,404,360 -0.12(-4.89%)
May 18, 2016 2.421 2.484 2.361 2.365 82,391,200 -0.12(-4.80%)
May 17, 2016 2.491 2.548 2.423 2.484 66,937,980 -0.02(-0.84%)
May 16, 2016 2.480 2.578 2.480 2.505 67,458,720 +0.09(+3.92%)
May 13, 2016 2.533 2.582 2.372 2.410 95,103,288 -0.16(-6.39%)
May 12, 2016 2.606 2.683 2.512 2.575 74,615,816 -0.02(-0.94%)
May 11, 2016 2.627 2.694 2.519 2.599 96,448,160 +0.02(+0.95%)
May 10, 2016 2.466 2.575 2.466 2.575 63,370,960 +0.18(+7.61%)
May 09, 2016 2.519 2.519 2.211 2.393 133,423,512 -0.18(-6.82%)
May 06, 2016 2.438 2.599 2.410 2.568 72,407,192 +0.09(+3.68%)
May 05, 2016 2.655 2.676 2.424 2.477 105,106,632 -0.09(-3.42%)
May 04, 2016 2.557 2.617 2.519 2.564 83,454,456 +0.05(+2.09%)
May 03, 2016 2.571 2.575 2.484 2.512 90,946,992 -0.14(-5.41%)
May 02, 2016 2.645 2.696 2.561 2.655 85,946,232 -0.05(-1.69%)
Apr 29, 2016 2.768 2.799 2.649 2.701 103,355,248 +0.00(+0.13%)
Apr 28, 2016 2.669 2.796 2.634 2.698 139,369,968 +0.04(+1.58%)
Apr 27, 2016 2.568 2.666 2.540 2.655 107,041,288 +0.13(+4.99%)
Apr 26, 2016 2.491 2.554 2.440 2.529 67,592,256 +0.10(+4.18%)
Apr 25, 2016 2.536 2.547 2.400 2.428 86,159,664 -0.09(-3.75%)
Apr 22, 2016 2.400 2.564 2.389 2.522 105,556,376 +0.13(+5.26%)
Apr 21, 2016 2.473 2.526 2.389 2.396 105,825,520 -0.04(-1.72%)
Apr 20, 2016 2.389 2.487 2.373 2.438 107,188,216 -0.00(-0.14%)
Apr 19, 2016 2.319 2.456 2.312 2.442 106,326,104 +0.16(+7.23%)
Apr 18, 2016 2.211 2.379 2.183 2.277 120,477,232 -0.08(-3.27%)
Apr 15, 2016 2.288 2.410 2.225 2.354 105,265,064 +0.04(+1.82%)
Apr 14, 2016 2.368 2.386 2.235 2.312 108,200,224 -0.05(-1.93%)
Apr 13, 2016 2.340 2.368 2.246 2.358 145,118,928 +0.11(+4.67%)
Apr 12, 2016 2.102 2.277 2.070 2.253 162,837,984 +0.19(+9.17%)
Apr 11, 2016 2.091 2.109 2.053 2.063 109,515,552 +0.05(+2.43%)
Apr 08, 2016 1.983 2.042 1.976 2.014 92,846,208 +0.15(+8.08%)
Apr 07, 2016 1.853 1.902 1.825 1.864 65,679,568 +0.00(+0.00%)
Apr 06, 2016 1.860 1.934 1.829 1.864 76,546,096 +0.00(+0.00%)
Apr 05, 2016 1.853 1.913 1.818 1.864 65,424,828 +0.01(+0.38%)
Apr 04, 2016 1.969 2.028 1.839 1.857 91,843,856 -0.20(-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.