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 )

17.07 -0.26 (-1.53%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 30, 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 2.930 2.963 2.805 2.859 97,633,136 +0.00(+0.13%)
Apr 28, 2016 2.826 2.959 2.789 2.856 131,653,952 +0.04(+1.58%)
Apr 27, 2016 2.718 2.822 2.689 2.811 101,115,104 +0.13(+4.99%)
Apr 26, 2016 2.637 2.704 2.583 2.678 63,850,108 +0.11(+4.18%)
Apr 25, 2016 2.685 2.696 2.540 2.570 81,389,560 -0.10(-3.75%)
Apr 22, 2016 2.540 2.715 2.529 2.670 99,712,400 +0.13(+5.26%)
Apr 21, 2016 2.618 2.674 2.529 2.537 99,966,648 -0.04(-1.72%)
Apr 20, 2016 2.529 2.633 2.513 2.581 101,253,888 -0.00(-0.14%)
Apr 19, 2016 2.455 2.600 2.448 2.585 100,439,512 +0.17(+7.23%)
Apr 18, 2016 2.340 2.518 2.310 2.411 113,807,184 -0.08(-3.27%)
Apr 15, 2016 2.422 2.552 2.355 2.492 99,437,216 +0.04(+1.82%)
Apr 14, 2016 2.507 2.526 2.366 2.448 102,209,880 -0.05(-1.93%)
Apr 13, 2016 2.477 2.507 2.377 2.496 137,084,624 +0.11(+4.67%)
Apr 12, 2016 2.225 2.411 2.192 2.385 153,822,688 +0.20(+9.17%)
Apr 11, 2016 2.214 2.233 2.173 2.184 103,452,384 +0.05(+2.43%)
Apr 08, 2016 2.099 2.162 2.092 2.132 87,705,912 +0.16(+8.08%)
Apr 07, 2016 1.962 2.014 1.932 1.973 62,043,312 +0.00(+0.00%)
Apr 06, 2016 1.969 2.047 1.936 1.973 72,308,232 +0.00(+0.00%)
Apr 05, 2016 1.962 2.025 1.925 1.973 61,802,676 +0.01(+0.38%)
Apr 04, 2016 2.084 2.147 1.947 1.966 86,759,056 -0.21(-9.71%)
Apr 01, 2016 2.092 2.184 2.060 2.177 62,811,192 +0.01(+0.51%)
Mar 31, 2016 2.199 2.255 2.140 2.166 62,701,452 -0.01(-0.34%)
Mar 30, 2016 2.218 2.299 2.162 2.173 104,070,568 +0.01(+0.51%)
Mar 29, 2016 2.077 2.203 2.047 2.162 73,349,904 +0.01(+0.69%)
Mar 28, 2016 2.073 2.166 2.021 2.147 69,727,280 +0.14(+7.22%)
Mar 24, 2016 1.906 2.003 2.003 2.003 69,594,280 +0.01(+0.75%)
Mar 23, 2016 2.058 2.088 1.977 1.988 76,324,072 -0.15(-7.11%)
Mar 22, 2016 2.043 2.166 2.017 2.140 81,017,320 +0.05(+2.30%)
Mar 21, 2016 2.077 2.127 2.032 2.092 58,635,056 +0.03(+1.26%)
Mar 18, 2016 2.106 2.136 1.993 2.066 96,539,600 -0.02(-1.07%)
Mar 17, 2016 2.088 2.140 1.996 2.088 147,935,152 +0.19(+9.75%)
Mar 16, 2016 1.736 1.903 1.736 1.903 68,779,128 +0.13(+7.10%)
Mar 15, 2016 1.784 1.813 1.708 1.776 101,635,968 -0.16(-8.24%)
Mar 14, 2016 1.995 2.014 1.925 1.936 76,919,120 -0.11(-5.61%)
Mar 11, 2016 1.999 2.088 1.995 2.051 89,024,288 +0.07(+3.36%)
Mar 10, 2016 1.888 2.010 1.847 1.984 123,807,304 +0.08(+4.29%)
Mar 09, 2016 1.973 1.992 1.865 1.903 110,120,840 +0.02(+1.18%)
Mar 08, 2016 1.947 1.969 1.813 1.880 135,316,336 -0.06(-2.87%)
Mar 07, 2016 1.954 1.984 1.884 1.936 138,574,576 -0.01(-0.76%)
Mar 04, 2016 1.947 2.010 1.865 1.951 256,105,024 +0.20(+11.68%)
Mar 03, 2016 1.576 1.802 1.558 1.747 193,243,440 +0.22(+14.60%)
Mar 02, 2016 1.383 1.532 1.372 1.524 90,760,968 +0.12(+8.44%)
Mar 01, 2016 1.361 1.420 1.317 1.406 82,043,520 +0.07(+5.28%)
Feb 29, 2016 1.346 1.380 1.320 1.335 72,972,656 +0.08(+6.51%)
Feb 26, 2016 1.346 1.354 1.254 1.254 73,620,176 -0.04(-3.43%)
Feb 25, 2016 1.339 1.354 1.272 1.298 60,905,316 +0.00(+0.00%)
Feb 24, 2016 1.250 1.317 1.233 1.298 59,023,592 -0.01(-1.13%)
Feb 23, 2016 1.350 1.368 1.291 1.313 69,300,888 -0.05(-3.80%)
Feb 22, 2016 1.242 1.372 1.239 1.365 87,774,920 +0.20(+16.82%)
Feb 19, 2016 1.172 1.183 1.139 1.168 39,639,784 -0.03(-2.48%)
Feb 18, 2016 1.276 1.279 1.189 1.198 57,376,900 -0.06(-5.00%)
Feb 17, 2016 1.172 1.283 1.165 1.261 93,137,264 +0.13(+11.11%)
Feb 16, 2016 1.194 1.196 1.127 1.135 56,658,360 -0.02(-1.92%)
Feb 12, 2016 1.146 1.157 1.157 1.157 69,933,488 +0.08(+7.59%)
Feb 11, 2016 1.094 1.113 1.053 1.075 77,329,768 -0.06(-5.54%)
Feb 10, 2016 1.127 1.157 1.098 1.139 96,820,320 +0.03(+2.68%)
Feb 09, 2016 1.131 1.153 1.068 1.109 63,778,040 -0.05(-4.17%)
Feb 08, 2016 1.183 1.187 1.142 1.157 39,690,652 -0.04(-3.70%)
Feb 05, 2016 1.265 1.268 1.198 1.202 50,086,568 -0.07(-5.54%)
Feb 04, 2016 1.198 1.331 1.198 1.272 175,670,672 +0.11(+9.58%)
Feb 03, 2016 1.165 1.176 1.087 1.161 62,463,924 +0.06(+5.03%)
Feb 02, 2016 1.172 1.176 1.098 1.105 62,870,360 -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.