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 )

14.09 +0.08 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
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%)
Feb 01, 2016 1.159 1.161 1.101 1.118 72,473,656 -0.06(-5.19%)
Jan 29, 2016 1.135 1.180 1.105 1.180 112,615,576 +0.09(+8.44%)
Jan 28, 2016 1.186 1.190 1.037 1.088 126,615,184 +0.02(+2.24%)
Jan 27, 2016 0.9961 1.125 0.9927 1.064 124,208,848 +0.07(+6.83%)
Jan 26, 2016 1.003 1.010 0.9655 0.9961 68,172,560 +0.00(+0.34%)
Jan 25, 2016 1.010 1.033 0.9927 0.9927 44,676,676 -0.04(-3.63%)
Jan 22, 2016 1.081 1.105 1.013 1.030 92,005,448 +0.02(+1.68%)
Jan 21, 2016 0.9825 1.050 0.9689 1.013 79,866,904 +0.01(+1.36%)
Jan 20, 2016 0.9791 1.023 0.9213 0.9995 131,064,584 -0.02(-2.33%)
Jan 19, 2016 1.091 1.095 1.023 1.023 68,105,520 -0.09(-7.95%)
Jan 15, 2016 1.135 1.112 1.112 1.112 95,508,608 -0.11(-9.17%)
Jan 14, 2016 1.132 1.227 1.112 1.224 99,146,048 +0.08(+7.46%)
Jan 13, 2016 1.203 1.234 1.135 1.139 58,377,148 -0.05(-4.01%)
Jan 12, 2016 1.244 1.254 1.132 1.186 126,507,160 -0.07(-5.93%)
Jan 11, 2016 1.292 1.292 1.241 1.261 73,260,280 -0.01(-1.07%)
Jan 08, 2016 1.336 1.346 1.271 1.275 68,482,144 -0.02(-1.57%)
Jan 07, 2016 1.295 1.346 1.278 1.295 79,704,888 -0.05(-3.54%)
Jan 06, 2016 1.377 1.380 1.343 1.343 79,978,792 -0.08(-5.50%)
Jan 05, 2016 1.448 1.452 1.397 1.421 51,068,460 -0.03(-1.88%)
Jan 04, 2016 1.469 1.503 1.424 1.448 67,070,960 -0.01(-0.93%)
Dec 31, 2015 1.428 1.462 1.462 1.462 32,232,428 +0.02(+1.18%)
Dec 30, 2015 1.455 1.469 1.428 1.445 38,255,024 -0.06(-3.85%)
Dec 29, 2015 1.543 1.560 1.482 1.503 37,910,928 -0.01(-0.67%)
Dec 28, 2015 1.496 1.523 1.486 1.513 34,252,016 -0.03(-1.77%)
Dec 24, 2015 1.560 1.540 1.540 1.540 31,070,816 -0.00(-0.22%)
Dec 23, 2015 1.496 1.543 1.486 1.543 56,746,716 +0.09(+6.07%)
Dec 22, 2015 1.404 1.462 1.384 1.455 44,448,292 +0.06(+4.14%)
Dec 21, 2015 1.458 1.469 1.370 1.397 76,441,936 -0.08(-5.52%)
Dec 18, 2015 1.496 1.530 1.458 1.479 95,792,928 -0.04(-2.47%)
Dec 17, 2015 1.598 1.601 1.501 1.516 57,165,420 -0.07(-4.29%)
Dec 16, 2015 1.537 1.584 1.489 1.584 94,289,208 +0.01(+0.65%)
Dec 15, 2015 1.574 1.598 1.542 1.574 59,850,176 +0.04(+2.89%)
Dec 14, 2015 1.516 1.554 1.499 1.530 69,173,688 +0.01(+0.45%)
Dec 11, 2015 1.608 1.611 1.520 1.523 94,508,392 -0.08(-5.29%)
Dec 10, 2015 1.645 1.683 1.601 1.608 87,223,656 -0.09(-5.40%)
Dec 09, 2015 1.649 1.747 1.649 1.700 147,122,992 +0.08(+5.04%)
Dec 08, 2015 1.499 1.632 1.478 1.618 124,445,408 +0.06(+4.16%)
Dec 07, 2015 1.611 1.611 1.530 1.554 74,461,640 -0.07(-4.59%)
Dec 04, 2015 1.690 1.693 1.622 1.628 83,030,480 -0.10(-5.89%)
Dec 03, 2015 1.795 1.802 1.713 1.730 116,092,680 +0.05(+2.83%)
Dec 02, 2015 1.608 1.690 1.598 1.683 110,537,184 +0.07(+4.43%)
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.