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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2016 2.462 2.500 2.418 2.476 53,123,592 -0.01(-0.28%)
Jun 29, 2016 2.413 2.517 2.396 2.482 83,308,960 +0.14(+5.90%)
Jun 28, 2016 2.313 2.361 2.299 2.344 50,912,416 +0.16(+7.28%)
Jun 27, 2016 2.344 2.344 2.157 2.185 101,536,472 -0.15(-6.23%)
Jun 24, 2016 2.289 2.372 2.278 2.330 84,853,056 -0.16(-6.52%)
Jun 23, 2016 2.472 2.500 2.431 2.493 69,041,904 +0.10(+4.19%)
Jun 22, 2016 2.462 2.500 2.393 2.393 68,179,640 -0.03(-1.28%)
Jun 21, 2016 2.386 2.434 2.318 2.424 46,737,328 +0.04(+1.59%)
Jun 20, 2016 2.389 2.438 2.365 2.386 77,707,176 +0.10(+4.23%)
Jun 17, 2016 2.223 2.317 2.208 2.289 73,752,592 +0.14(+6.43%)
Jun 16, 2016 2.078 2.151 2.036 2.151 64,568,632 +0.02(+0.81%)
Jun 15, 2016 2.088 2.189 2.064 2.133 83,277,408 +0.05(+2.49%)
Jun 14, 2016 2.157 2.192 2.040 2.081 78,011,448 -0.06(-2.90%)
Jun 13, 2016 2.164 2.230 2.133 2.144 73,318,640 -0.09(-4.17%)
Jun 10, 2016 2.303 2.323 2.230 2.237 63,418,904 -0.15(-6.10%)
Jun 09, 2016 2.427 2.451 2.365 2.382 79,301,576 -0.09(-3.64%)
Jun 08, 2016 2.351 2.486 2.327 2.472 147,498,000 +0.25(+11.02%)
Jun 07, 2016 2.130 2.258 2.130 2.227 88,763,632 +0.08(+3.54%)
Jun 06, 2016 2.137 2.175 2.106 2.151 74,997,696 +0.04(+2.13%)
Jun 03, 2016 2.088 2.140 2.074 2.106 64,517,000 +0.06(+2.87%)
Jun 02, 2016 1.964 2.066 1.953 2.047 71,642,160 +0.04(+1.89%)
Jun 01, 2016 1.926 2.019 1.884 2.009 88,477,568 +0.06(+3.20%)
May 31, 2016 2.043 2.102 1.947 1.947 104,634,800 -0.07(-3.60%)
May 27, 2016 2.081 2.019 2.019 2.019 99,405,848 -0.08(-3.63%)
May 26, 2016 2.178 2.213 2.088 2.095 79,650,080 -0.04(-2.10%)
May 25, 2016 2.189 2.206 2.106 2.140 121,749,224 +0.00(+0.16%)
May 24, 2016 2.216 2.220 2.109 2.137 81,636,072 +0.01(+0.49%)
May 23, 2016 2.137 2.175 2.092 2.126 101,216,104 -0.10(-4.65%)
May 20, 2016 2.303 2.365 2.223 2.230 97,607,624 +0.01(+0.47%)
May 19, 2016 2.244 2.272 2.126 2.220 110,853,648 -0.11(-4.89%)
May 18, 2016 2.389 2.451 2.330 2.334 83,482,648 -0.12(-4.80%)
May 17, 2016 2.458 2.515 2.391 2.451 67,824,712 -0.02(-0.84%)
May 16, 2016 2.448 2.545 2.448 2.472 68,352,352 +0.09(+3.92%)
May 13, 2016 2.500 2.548 2.341 2.379 96,363,128 -0.16(-6.39%)
May 12, 2016 2.572 2.648 2.479 2.541 75,604,256 -0.02(-0.94%)
May 11, 2016 2.593 2.659 2.486 2.565 97,725,816 +0.02(+0.95%)
May 10, 2016 2.434 2.541 2.434 2.541 64,210,440 +0.18(+7.61%)
May 09, 2016 2.486 2.486 2.182 2.361 135,190,976 -0.17(-6.82%)
May 06, 2016 2.406 2.565 2.379 2.534 73,366,376 +0.09(+3.68%)
May 05, 2016 2.621 2.642 2.393 2.444 106,498,984 -0.09(-3.42%)
May 04, 2016 2.524 2.583 2.486 2.531 84,559,984 +0.05(+2.09%)
May 03, 2016 2.538 2.541 2.451 2.479 92,151,776 -0.14(-5.41%)
May 02, 2016 2.610 2.661 2.527 2.621 87,084,768 -0.04(-1.69%)
Apr 29, 2016 2.731 2.763 2.615 2.666 104,724,408 +0.00(+0.13%)
Apr 28, 2016 2.635 2.759 2.600 2.662 141,216,208 +0.04(+1.58%)
Apr 27, 2016 2.534 2.631 2.507 2.621 108,459,272 +0.12(+4.99%)
Apr 26, 2016 2.458 2.521 2.408 2.496 68,487,656 +0.10(+4.18%)
Apr 25, 2016 2.503 2.514 2.368 2.396 87,301,032 -0.09(-3.75%)
Apr 22, 2016 2.368 2.531 2.358 2.489 106,954,696 +0.12(+5.26%)
Apr 21, 2016 2.441 2.493 2.358 2.365 107,227,400 -0.04(-1.72%)
Apr 20, 2016 2.358 2.455 2.342 2.406 108,608,144 -0.00(-0.14%)
Apr 19, 2016 2.289 2.424 2.282 2.410 107,734,616 +0.16(+7.23%)
Apr 18, 2016 2.182 2.348 2.154 2.247 122,073,200 -0.08(-3.27%)
Apr 15, 2016 2.258 2.379 2.196 2.323 106,659,520 +0.04(+1.82%)
Apr 14, 2016 2.337 2.355 2.206 2.282 109,633,560 -0.04(-1.93%)
Apr 13, 2016 2.310 2.337 2.216 2.327 147,041,328 +0.10(+4.67%)
Apr 12, 2016 2.074 2.247 2.043 2.223 164,995,104 +0.19(+9.17%)
Apr 11, 2016 2.064 2.081 2.026 2.036 110,966,320 +0.05(+2.43%)
Apr 08, 2016 1.957 2.016 1.950 1.988 94,076,152 +0.15(+8.08%)
Apr 07, 2016 1.829 1.877 1.801 1.839 66,549,628 +0.00(+0.00%)
Apr 06, 2016 1.836 1.909 1.805 1.839 77,560,104 +0.00(+0.00%)
Apr 05, 2016 1.829 1.888 1.794 1.839 66,291,516 +0.01(+0.38%)
Apr 04, 2016 1.943 2.002 1.815 1.832 93,060,520 -0.20(-9.71%)
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.