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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2016 1.169 1.215 1.138 1.215 109,366,832 +0.09(+8.44%)
Jan 28, 2016 1.222 1.225 1.068 1.120 122,962,576 +0.02(+2.24%)
Jan 27, 2016 1.026 1.159 1.022 1.096 120,625,656 +0.07(+6.83%)
Jan 26, 2016 1.033 1.040 0.9942 1.026 66,205,916 +0.00(+0.34%)
Jan 25, 2016 1.040 1.064 1.022 1.022 43,387,836 -0.04(-3.63%)
Jan 22, 2016 1.113 1.138 1.043 1.061 89,351,264 +0.02(+1.68%)
Jan 21, 2016 1.012 1.082 0.9977 1.043 77,562,896 +0.01(+1.36%)
Jan 20, 2016 1.008 1.054 0.9487 1.029 127,283,616 -0.02(-2.33%)
Jan 19, 2016 1.124 1.127 1.054 1.054 66,140,804 -0.09(-7.95%)
Jan 15, 2016 1.169 1.145 1.145 1.145 92,753,368 -0.12(-9.17%)
Jan 14, 2016 1.166 1.264 1.145 1.260 96,285,880 +0.09(+7.46%)
Jan 13, 2016 1.239 1.271 1.169 1.173 56,693,080 -0.05(-4.01%)
Jan 12, 2016 1.281 1.292 1.166 1.222 122,857,672 -0.08(-5.93%)
Jan 11, 2016 1.330 1.330 1.278 1.299 71,146,856 -0.01(-1.07%)
Jan 08, 2016 1.376 1.386 1.309 1.313 66,506,564 -0.02(-1.57%)
Jan 07, 2016 1.334 1.386 1.316 1.334 77,405,552 -0.05(-3.54%)
Jan 06, 2016 1.418 1.421 1.383 1.383 77,671,552 -0.08(-5.50%)
Jan 05, 2016 1.491 1.495 1.439 1.463 49,595,232 -0.03(-1.88%)
Jan 04, 2016 1.512 1.547 1.467 1.491 65,136,092 -0.01(-0.93%)
Dec 31, 2015 1.470 1.505 1.505 1.505 31,302,584 +0.02(+1.18%)
Dec 30, 2015 1.498 1.512 1.470 1.488 37,151,440 -0.06(-3.85%)
Dec 29, 2015 1.589 1.607 1.526 1.547 36,817,268 -0.01(-0.67%)
Dec 28, 2015 1.540 1.568 1.530 1.558 33,263,912 -0.03(-1.77%)
Dec 24, 2015 1.607 1.586 1.586 1.586 30,174,484 -0.00(-0.22%)
Dec 23, 2015 1.540 1.589 1.530 1.589 55,109,684 +0.09(+6.07%)
Dec 22, 2015 1.446 1.505 1.425 1.498 43,166,044 +0.06(+4.14%)
Dec 21, 2015 1.502 1.512 1.411 1.439 74,236,736 -0.08(-5.52%)
Dec 18, 2015 1.540 1.575 1.502 1.523 93,029,488 -0.04(-2.47%)
Dec 17, 2015 1.645 1.649 1.546 1.561 55,516,308 -0.07(-4.29%)
Dec 16, 2015 1.582 1.631 1.533 1.631 91,569,144 +0.01(+0.65%)
Dec 15, 2015 1.621 1.645 1.588 1.621 58,123,612 +0.05(+2.89%)
Dec 14, 2015 1.561 1.600 1.544 1.575 67,178,160 +0.01(+0.45%)
Dec 11, 2015 1.656 1.659 1.565 1.568 91,782,000 -0.09(-5.29%)
Dec 10, 2015 1.694 1.733 1.649 1.656 84,707,416 -0.09(-5.40%)
Dec 09, 2015 1.698 1.799 1.698 1.750 142,878,784 +0.08(+5.04%)
Dec 08, 2015 1.544 1.680 1.522 1.666 120,855,392 +0.07(+4.16%)
Dec 07, 2015 1.659 1.659 1.575 1.600 72,313,568 -0.08(-4.59%)
Dec 04, 2015 1.740 1.743 1.670 1.677 80,635,208 -0.11(-5.89%)
Dec 03, 2015 1.848 1.855 1.764 1.782 112,743,624 +0.05(+2.83%)
Dec 02, 2015 1.656 1.740 1.645 1.733 107,348,392 +0.07(+4.43%)
Dec 01, 2015 1.687 1.705 1.652 1.659 52,863,828 -0.01(-0.63%)
Nov 30, 2015 1.694 1.736 1.670 1.670 106,734,096 -0.06(-3.25%)
Nov 27, 2015 1.785 1.789 1.719 1.726 37,112,236 -0.07(-3.71%)
Nov 25, 2015 1.838 1.792 1.792 1.792 69,497,752 -0.16(-8.08%)
Nov 24, 2015 1.852 1.990 1.852 1.950 98,237,776 +0.12(+6.30%)
Nov 23, 2015 1.806 1.845 1.796 1.834 65,383,648 +0.04(+1.95%)
Nov 20, 2015 1.764 1.834 1.761 1.799 60,965,836 +0.02(+0.98%)
Nov 19, 2015 1.789 1.810 1.715 1.782 108,367,576 +0.01(+0.39%)
Nov 18, 2015 1.754 1.803 1.729 1.775 75,663,864 +0.07(+4.32%)
Nov 17, 2015 1.729 1.764 1.687 1.701 69,491,824 -0.04(-2.21%)
Nov 16, 2015 1.628 1.754 1.617 1.740 79,024,792 +0.14(+8.75%)
Nov 13, 2015 1.663 1.666 1.572 1.600 128,687,888 -0.05(-2.97%)
Nov 12, 2015 1.659 1.708 1.645 1.649 65,909,108 -0.05(-3.09%)
Nov 11, 2015 1.768 1.771 1.680 1.701 81,389,016 -0.02(-1.42%)
Nov 10, 2015 1.705 1.750 1.663 1.726 91,947,360 +0.01(+0.82%)
Nov 09, 2015 1.754 1.789 1.698 1.712 90,416,024 -0.06(-3.36%)
Nov 06, 2015 1.764 1.785 1.712 1.771 89,338,112 -0.04(-2.13%)
Nov 05, 2015 1.799 1.876 1.778 1.810 77,814,232 -0.02(-1.34%)
Nov 04, 2015 1.936 1.971 1.810 1.834 87,941,576 -0.11(-5.59%)
Nov 03, 2015 1.771 1.976 1.768 1.943 128,022,968 +0.19(+10.56%)
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.