Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.