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 )

13.88 +0.12 (+0.84%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 13, 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 (%)
Apr 29, 2016 2.686 2.716 2.571 2.621 106,507,520 +0.00(+0.13%)
Apr 28, 2016 2.590 2.713 2.556 2.618 143,620,672 +0.04(+1.58%)
Apr 27, 2016 2.492 2.587 2.465 2.577 110,305,976 +0.12(+4.99%)
Apr 26, 2016 2.417 2.478 2.368 2.454 69,653,776 +0.10(+4.18%)
Apr 25, 2016 2.461 2.471 2.329 2.356 88,787,480 -0.09(-3.75%)
Apr 22, 2016 2.329 2.489 2.319 2.448 108,775,784 +0.12(+5.26%)
Apr 21, 2016 2.400 2.451 2.319 2.325 109,053,128 -0.04(-1.72%)
Apr 20, 2016 2.319 2.414 2.303 2.366 110,457,384 -0.00(-0.14%)
Apr 19, 2016 2.251 2.383 2.244 2.370 109,568,984 +0.16(+7.23%)
Apr 18, 2016 2.145 2.308 2.118 2.210 124,151,712 -0.07(-3.27%)
Apr 15, 2016 2.220 2.339 2.159 2.285 108,475,576 +0.04(+1.82%)
Apr 14, 2016 2.298 2.315 2.169 2.244 111,500,264 -0.04(-1.93%)
Apr 13, 2016 2.271 2.298 2.179 2.288 149,544,960 +0.10(+4.67%)
Apr 12, 2016 2.040 2.210 2.009 2.186 167,804,432 +0.18(+9.17%)
Apr 11, 2016 2.030 2.047 1.992 2.002 112,855,712 +0.05(+2.44%)
Apr 08, 2016 1.924 1.982 1.917 1.955 95,677,960 +0.15(+8.08%)
Apr 07, 2016 1.798 1.846 1.771 1.809 67,682,752 +0.00(+0.00%)
Apr 06, 2016 1.805 1.877 1.775 1.809 78,880,696 +0.00(+0.00%)
Apr 05, 2016 1.798 1.856 1.764 1.809 67,420,240 +0.01(+0.38%)
Apr 04, 2016 1.911 1.968 1.785 1.802 94,645,032 -0.19(-9.71%)
Apr 01, 2016 1.917 2.002 1.888 1.996 68,520,432 +0.01(+0.51%)
Mar 31, 2016 2.016 2.067 1.962 1.985 68,400,712 -0.01(-0.34%)
Mar 30, 2016 2.033 2.108 1.982 1.992 113,530,088 +0.01(+0.51%)
Mar 29, 2016 1.904 2.019 1.877 1.982 80,017,056 +0.01(+0.69%)
Mar 28, 2016 1.900 1.985 1.853 1.968 76,065,152 +0.13(+7.22%)
Mar 24, 2016 1.747 1.836 1.836 1.836 75,920,064 +0.01(+0.75%)
Mar 23, 2016 1.887 1.914 1.812 1.822 83,261,560 -0.14(-7.11%)
Mar 22, 2016 1.873 1.985 1.849 1.962 88,381,408 +0.04(+2.30%)
Mar 21, 2016 1.904 1.950 1.863 1.917 63,964,700 +0.02(+1.26%)
Mar 18, 2016 1.931 1.958 1.827 1.894 105,314,584 -0.02(-1.07%)
Mar 17, 2016 1.914 1.962 1.829 1.914 161,381,760 +0.17(+9.75%)
Mar 16, 2016 1.591 1.744 1.591 1.744 75,030,816 +0.12(+7.10%)
Mar 15, 2016 1.635 1.662 1.566 1.628 110,874,184 -0.15(-8.24%)
Mar 14, 2016 1.829 1.846 1.764 1.775 83,910,704 -0.11(-5.61%)
Mar 11, 2016 1.832 1.914 1.829 1.880 97,116,168 +0.06(+3.36%)
Mar 10, 2016 1.730 1.843 1.693 1.819 135,060,800 +0.07(+4.29%)
Mar 09, 2016 1.809 1.826 1.710 1.744 120,130,296 +0.02(+1.18%)
Mar 08, 2016 1.785 1.805 1.662 1.724 147,615,952 -0.05(-2.87%)
Mar 07, 2016 1.792 1.819 1.727 1.775 151,170,336 -0.01(-0.76%)
Mar 04, 2016 1.785 1.843 1.710 1.788 279,383,744 +0.19(+11.68%)
Mar 03, 2016 1.445 1.652 1.428 1.601 210,808,352 +0.20(+14.60%)
Mar 02, 2016 1.268 1.404 1.258 1.397 99,010,704 +0.11(+8.44%)
Mar 01, 2016 1.248 1.302 1.207 1.288 89,500,888 +0.06(+5.28%)
Feb 29, 2016 1.234 1.265 1.210 1.224 79,605,520 +0.07(+6.51%)
Feb 26, 2016 1.234 1.241 1.149 1.149 80,311,896 -0.04(-3.43%)
Feb 25, 2016 1.227 1.241 1.166 1.190 66,441,320 +0.00(+0.00%)
Feb 24, 2016 1.146 1.207 1.130 1.190 64,388,552 -0.01(-1.13%)
Feb 23, 2016 1.237 1.254 1.183 1.203 75,600,000 -0.05(-3.80%)
Feb 22, 2016 1.139 1.258 1.135 1.251 95,753,240 +0.18(+16.83%)
Feb 19, 2016 1.074 1.084 1.044 1.071 43,242,852 -0.03(-2.48%)
Feb 18, 2016 1.169 1.173 1.090 1.098 62,592,184 -0.06(-5.00%)
Feb 17, 2016 1.074 1.176 1.067 1.156 101,602,992 +0.12(+11.11%)
Feb 16, 2016 1.095 1.096 1.033 1.040 61,808,336 -0.02(-1.92%)
Feb 12, 2016 1.050 1.061 1.061 1.061 76,290,112 +0.07(+7.59%)
Feb 11, 2016 1.003 1.020 0.9655 0.9859 84,358,672 -0.06(-5.54%)
Feb 10, 2016 1.033 1.061 1.006 1.044 105,620,824 +0.03(+2.67%)
Feb 09, 2016 1.037 1.057 0.9791 1.016 69,575,160 -0.04(-4.17%)
Feb 08, 2016 1.084 1.088 1.047 1.061 43,298,344 -0.04(-3.70%)
Feb 05, 2016 1.159 1.163 1.098 1.101 54,639,196 -0.06(-5.54%)
Feb 04, 2016 1.098 1.220 1.098 1.166 191,638,288 +0.10(+9.58%)
Feb 03, 2016 1.067 1.078 0.9961 1.064 68,141,592 +0.05(+5.03%)
Feb 02, 2016 1.074 1.078 1.006 1.013 68,584,968 -0.11(-9.42%)
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.