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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2015 1.410 1.444 1.444 1.444 32,636,088 +0.02(+1.18%)
Dec 30, 2015 1.437 1.450 1.410 1.427 38,734,108 -0.06(-3.85%)
Dec 29, 2015 1.524 1.541 1.464 1.484 38,385,700 -0.01(-0.67%)
Dec 28, 2015 1.477 1.504 1.467 1.494 34,680,968 -0.03(-1.77%)
Dec 24, 2015 1.541 1.521 1.521 1.521 31,459,928 -0.00(-0.22%)
Dec 23, 2015 1.477 1.524 1.467 1.524 57,457,376 +0.09(+6.07%)
Dec 22, 2015 1.387 1.444 1.367 1.437 45,004,936 +0.06(+4.14%)
Dec 21, 2015 1.440 1.450 1.353 1.380 77,399,256 -0.08(-5.52%)
Dec 18, 2015 1.477 1.511 1.440 1.461 96,992,576 -0.04(-2.47%)
Dec 17, 2015 1.578 1.581 1.482 1.497 57,881,324 -0.07(-4.29%)
Dec 16, 2015 1.518 1.565 1.471 1.565 95,470,032 +0.01(+0.65%)
Dec 15, 2015 1.555 1.578 1.523 1.555 60,599,700 +0.04(+2.89%)
Dec 14, 2015 1.497 1.534 1.481 1.511 70,039,976 +0.01(+0.45%)
Dec 11, 2015 1.588 1.591 1.501 1.504 95,691,952 -0.08(-5.29%)
Dec 10, 2015 1.625 1.662 1.581 1.588 88,315,992 -0.09(-5.40%)
Dec 09, 2015 1.628 1.726 1.628 1.679 148,965,472 +0.08(+5.04%)
Dec 08, 2015 1.481 1.612 1.459 1.598 126,003,880 +0.06(+4.16%)
Dec 07, 2015 1.591 1.591 1.511 1.534 75,394,152 -0.07(-4.59%)
Dec 04, 2015 1.669 1.672 1.602 1.608 84,070,304 -0.10(-5.89%)
Dec 03, 2015 1.773 1.780 1.692 1.709 117,546,552 +0.05(+2.83%)
Dec 02, 2015 1.588 1.669 1.578 1.662 111,921,480 +0.07(+4.43%)
Dec 01, 2015 1.618 1.635 1.585 1.591 55,115,848 -0.01(-0.63%)
Nov 30, 2015 1.625 1.665 1.602 1.602 111,281,016 -0.05(-3.25%)
Nov 27, 2015 1.712 1.716 1.649 1.655 38,693,232 -0.06(-3.71%)
Nov 25, 2015 1.763 1.719 1.719 1.719 72,458,384 -0.15(-8.08%)
Nov 24, 2015 1.776 1.909 1.776 1.870 102,422,744 +0.11(+6.30%)
Nov 23, 2015 1.732 1.769 1.722 1.759 68,169,024 +0.03(+1.95%)
Nov 20, 2015 1.692 1.759 1.689 1.726 63,563,008 +0.02(+0.98%)
Nov 19, 2015 1.716 1.736 1.645 1.709 112,984,080 +0.01(+0.39%)
Nov 18, 2015 1.682 1.729 1.659 1.702 78,887,176 +0.07(+4.32%)
Nov 17, 2015 1.659 1.692 1.618 1.632 72,452,200 -0.04(-2.21%)
Nov 16, 2015 1.561 1.682 1.551 1.669 82,391,280 +0.13(+8.75%)
Nov 13, 2015 1.595 1.598 1.508 1.534 134,170,048 -0.05(-2.97%)
Nov 12, 2015 1.591 1.638 1.578 1.581 68,716,864 -0.05(-3.09%)
Nov 11, 2015 1.696 1.699 1.612 1.632 84,856,224 -0.02(-1.42%)
Nov 10, 2015 1.635 1.679 1.595 1.655 95,864,352 +0.01(+0.82%)
Nov 09, 2015 1.682 1.716 1.628 1.642 94,267,792 -0.06(-3.36%)
Nov 06, 2015 1.692 1.712 1.642 1.699 93,143,952 -0.04(-2.13%)
Nov 05, 2015 1.726 1.800 1.706 1.736 81,129,152 -0.02(-1.34%)
Nov 04, 2015 1.857 1.890 1.736 1.759 91,687,920 -0.10(-5.59%)
Nov 03, 2015 1.699 1.895 1.696 1.863 133,476,808 +0.18(+10.56%)
Nov 02, 2015 1.632 1.685 1.605 1.685 44,209,984 +0.05(+2.87%)
Oct 30, 2015 1.632 1.652 1.585 1.638 60,697,084 +0.02(+1.25%)
Oct 29, 2015 1.602 1.675 1.595 1.618 53,360,640 +0.01(+0.63%)
Oct 28, 2015 1.591 1.682 1.581 1.608 84,663,712 +0.03(+1.92%)
Oct 27, 2015 1.618 1.618 1.568 1.578 79,538,576 -0.07(-4.47%)
Oct 26, 2015 1.675 1.682 1.632 1.652 72,577,848 -0.02(-1.21%)
Oct 23, 2015 1.679 1.719 1.652 1.672 71,994,344 -0.00(-0.20%)
Oct 22, 2015 1.659 1.692 1.638 1.675 71,818,432 +0.07(+4.39%)
Oct 21, 2015 1.635 1.642 1.590 1.605 63,037,216 -0.05(-3.24%)
Oct 20, 2015 1.692 1.729 1.652 1.659 78,903,392 -0.02(-1.00%)
Oct 19, 2015 1.642 1.685 1.612 1.675 72,473,088 -0.03(-1.77%)
Oct 16, 2015 1.712 1.726 1.635 1.706 69,714,208 -0.00(-0.20%)
Oct 15, 2015 1.655 1.709 1.598 1.709 104,688,072 +0.02(+1.19%)
Oct 14, 2015 1.692 1.732 1.649 1.689 112,546,272 +0.00(+0.00%)
Oct 13, 2015 1.766 1.796 1.682 1.689 123,080,264 -0.13(-7.20%)
Oct 12, 2015 1.867 1.900 1.790 1.820 85,794,168 -0.08(-4.41%)
Oct 09, 2015 1.961 1.971 1.884 1.904 148,595,680 -0.00(-0.18%)
Oct 08, 2015 1.763 1.927 1.759 1.907 115,334,680 +0.10(+5.77%)
Oct 07, 2015 1.837 1.944 1.759 1.803 215,292,304 +0.07(+4.07%)
Oct 06, 2015 1.665 1.769 1.649 1.732 126,071,256 +0.09(+5.52%)
Oct 05, 2015 1.605 1.669 1.581 1.642 123,508,816 +0.08(+5.39%)
Oct 02, 2015 1.390 1.591 1.383 1.558 137,760,032 +0.16(+11.27%)
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.