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 )

13.80 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2016 2.050 2.102 1.995 2.019 67,255,576 -0.01(-0.34%)
Mar 30, 2016 2.068 2.144 2.016 2.026 111,629,400 +0.01(+0.51%)
Mar 29, 2016 1.936 2.054 1.909 2.016 78,677,432 +0.01(+0.69%)
Mar 28, 2016 1.933 2.019 1.884 2.002 74,791,696 +0.13(+7.22%)
Mar 24, 2016 1.777 1.867 1.867 1.867 74,649,040 +0.01(+0.75%)
Mar 23, 2016 1.919 1.947 1.843 1.853 81,867,624 -0.14(-7.11%)
Mar 22, 2016 1.905 2.019 1.881 1.995 86,901,752 +0.04(+2.31%)
Mar 21, 2016 1.936 1.983 1.895 1.950 62,893,824 +0.02(+1.26%)
Mar 18, 2016 1.964 1.992 1.858 1.926 103,551,440 -0.02(-1.07%)
Mar 17, 2016 1.947 1.995 1.860 1.947 158,679,952 +0.17(+9.75%)
Mar 16, 2016 1.618 1.774 1.618 1.774 73,774,672 +0.12(+7.10%)
Mar 15, 2016 1.663 1.691 1.592 1.656 109,017,968 -0.15(-8.24%)
Mar 14, 2016 1.860 1.877 1.794 1.805 82,505,896 -0.11(-5.61%)
Mar 11, 2016 1.864 1.946 1.860 1.912 95,490,280 +0.06(+3.36%)
Mar 10, 2016 1.760 1.874 1.722 1.850 132,799,648 +0.08(+4.29%)
Mar 09, 2016 1.839 1.857 1.739 1.774 118,119,112 +0.02(+1.18%)
Mar 08, 2016 1.815 1.836 1.691 1.753 145,144,608 -0.05(-2.87%)
Mar 07, 2016 1.822 1.850 1.756 1.805 148,639,504 -0.01(-0.76%)
Mar 04, 2016 1.815 1.874 1.739 1.819 274,706,400 +0.19(+11.68%)
Mar 03, 2016 1.469 1.680 1.452 1.628 207,279,056 +0.21(+14.60%)
Mar 02, 2016 1.290 1.428 1.279 1.421 97,353,104 +0.11(+8.44%)
Mar 01, 2016 1.269 1.324 1.227 1.310 88,002,488 +0.07(+5.28%)
Feb 29, 2016 1.255 1.286 1.231 1.245 78,272,792 +0.08(+6.51%)
Feb 26, 2016 1.255 1.262 1.169 1.169 78,967,344 -0.04(-3.43%)
Feb 25, 2016 1.248 1.262 1.186 1.210 65,328,980 +0.00(+0.00%)
Feb 24, 2016 1.165 1.227 1.150 1.210 63,310,580 -0.01(-1.13%)
Feb 23, 2016 1.259 1.276 1.203 1.224 74,334,336 -0.05(-3.80%)
Feb 22, 2016 1.158 1.279 1.155 1.272 94,150,168 +0.18(+16.83%)
Feb 19, 2016 1.093 1.103 1.061 1.089 42,518,892 -0.03(-2.48%)
Feb 18, 2016 1.189 1.193 1.108 1.117 61,544,284 -0.06(-5.00%)
Feb 17, 2016 1.093 1.196 1.086 1.176 99,901,992 +0.12(+11.11%)
Feb 16, 2016 1.113 1.115 1.051 1.058 60,773,560 -0.02(-1.92%)
Feb 12, 2016 1.068 1.079 1.079 1.079 75,012,888 +0.08(+7.59%)
Feb 11, 2016 1.020 1.037 0.9819 1.003 82,946,368 -0.06(-5.54%)
Feb 10, 2016 1.051 1.079 1.023 1.061 103,852,552 +0.03(+2.68%)
Feb 09, 2016 1.055 1.075 0.9958 1.034 68,410,352 -0.04(-4.17%)
Feb 08, 2016 1.103 1.106 1.065 1.079 42,573,456 -0.04(-3.70%)
Feb 05, 2016 1.179 1.182 1.117 1.120 53,724,444 -0.07(-5.54%)
Feb 04, 2016 1.117 1.241 1.117 1.186 188,429,936 +0.10(+9.58%)
Feb 03, 2016 1.086 1.096 1.013 1.082 67,000,792 +0.05(+5.03%)
Feb 02, 2016 1.093 1.096 1.023 1.030 67,436,744 -0.11(-9.42%)
Feb 01, 2016 1.179 1.181 1.120 1.138 71,260,328 -0.06(-5.19%)
Jan 29, 2016 1.155 1.200 1.124 1.200 110,730,200 +0.09(+8.44%)
Jan 28, 2016 1.207 1.210 1.055 1.106 124,495,432 +0.02(+2.24%)
Jan 27, 2016 1.013 1.144 1.010 1.082 122,129,384 +0.07(+6.83%)
Jan 26, 2016 1.020 1.027 0.9819 1.013 67,031,240 +0.00(+0.34%)
Jan 25, 2016 1.027 1.051 1.010 1.010 43,928,712 -0.04(-3.63%)
Jan 22, 2016 1.099 1.124 1.030 1.048 90,465,120 +0.02(+1.68%)
Jan 21, 2016 0.9992 1.068 0.9854 1.030 78,529,800 +0.01(+1.36%)
Jan 20, 2016 0.9958 1.041 0.9370 1.016 128,870,344 -0.02(-2.33%)
Jan 19, 2016 1.110 1.113 1.041 1.041 66,965,320 -0.09(-7.95%)
Jan 15, 2016 1.155 1.131 1.131 1.131 93,909,640 -0.11(-9.17%)
Jan 14, 2016 1.151 1.248 1.131 1.245 97,486,184 +0.09(+7.46%)
Jan 13, 2016 1.224 1.255 1.155 1.158 57,399,820 -0.05(-4.01%)
Jan 12, 2016 1.265 1.276 1.151 1.207 124,389,216 -0.08(-5.93%)
Jan 11, 2016 1.314 1.314 1.262 1.283 72,033,776 -0.01(-1.07%)
Jan 08, 2016 1.359 1.369 1.293 1.297 67,335,640 -0.02(-1.58%)
Jan 07, 2016 1.317 1.369 1.300 1.317 78,370,496 -0.05(-3.54%)
Jan 06, 2016 1.400 1.404 1.366 1.366 78,639,816 -0.08(-5.50%)
Jan 05, 2016 1.473 1.476 1.421 1.445 50,213,488 -0.03(-1.88%)
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.