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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 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 1.292 1.324 1.267 1.282 76,014,768 +0.08(+6.51%)
Feb 26, 2016 1.292 1.299 1.203 1.203 76,689,280 -0.04(-3.43%)
Feb 25, 2016 1.285 1.299 1.221 1.246 63,444,360 +0.00(+0.00%)
Feb 24, 2016 1.200 1.264 1.184 1.246 61,484,188 -0.01(-1.13%)
Feb 23, 2016 1.296 1.314 1.239 1.260 72,189,928 -0.05(-3.80%)
Feb 22, 2016 1.193 1.317 1.189 1.310 91,434,112 +0.19(+16.83%)
Feb 19, 2016 1.125 1.136 1.093 1.121 41,292,304 -0.03(-2.48%)
Feb 18, 2016 1.225 1.228 1.141 1.150 59,768,848 -0.06(-5.00%)
Feb 17, 2016 1.125 1.232 1.118 1.210 97,020,008 +0.12(+11.11%)
Feb 16, 2016 1.146 1.148 1.082 1.089 59,020,356 -0.02(-1.92%)
Feb 12, 2016 1.100 1.111 1.111 1.111 72,848,904 +0.08(+7.59%)
Feb 11, 2016 1.050 1.068 1.011 1.032 80,553,520 -0.06(-5.54%)
Feb 10, 2016 1.082 1.111 1.054 1.093 100,856,600 +0.03(+2.68%)
Feb 09, 2016 1.086 1.107 1.025 1.064 66,436,840 -0.05(-4.17%)
Feb 08, 2016 1.136 1.139 1.097 1.111 41,345,292 -0.04(-3.70%)
Feb 05, 2016 1.214 1.218 1.150 1.153 52,174,596 -0.07(-5.54%)
Feb 04, 2016 1.150 1.278 1.150 1.221 182,994,096 +0.11(+9.58%)
Feb 03, 2016 1.118 1.129 1.043 1.114 65,067,944 +0.05(+5.03%)
Feb 02, 2016 1.125 1.129 1.054 1.061 65,491,320 -0.11(-9.42%)
Feb 01, 2016 1.214 1.216 1.153 1.171 69,204,600 -0.06(-5.19%)
Jan 29, 2016 1.189 1.235 1.157 1.235 107,535,840 +0.10(+8.44%)
Jan 28, 2016 1.242 1.246 1.086 1.139 120,903,976 +0.02(+2.24%)
Jan 27, 2016 1.043 1.178 1.040 1.114 118,606,176 +0.07(+6.83%)
Jan 26, 2016 1.050 1.057 1.011 1.043 65,097,516 +0.00(+0.34%)
Jan 25, 2016 1.057 1.082 1.040 1.040 42,661,452 -0.04(-3.63%)
Jan 22, 2016 1.132 1.157 1.061 1.079 87,855,368 +0.02(+1.68%)
Jan 21, 2016 1.029 1.100 1.015 1.061 76,264,360 +0.01(+1.36%)
Jan 20, 2016 1.025 1.072 0.9648 1.047 125,152,672 -0.02(-2.33%)
Jan 19, 2016 1.143 1.146 1.072 1.072 65,033,496 -0.09(-7.95%)
Jan 15, 2016 1.189 1.164 1.164 1.164 91,200,520 -0.12(-9.17%)
Jan 14, 2016 1.186 1.285 1.164 1.282 94,673,888 +0.09(+7.46%)
Jan 13, 2016 1.260 1.292 1.189 1.193 55,743,940 -0.05(-4.01%)
Jan 12, 2016 1.303 1.314 1.186 1.242 120,800,824 -0.08(-5.93%)
Jan 11, 2016 1.353 1.353 1.299 1.321 69,955,736 -0.01(-1.07%)
Jan 08, 2016 1.399 1.410 1.332 1.335 65,393,128 -0.02(-1.57%)
Jan 07, 2016 1.356 1.410 1.339 1.356 76,109,656 -0.05(-3.54%)
Jan 06, 2016 1.442 1.445 1.406 1.406 76,371,200 -0.08(-5.50%)
Jan 05, 2016 1.517 1.520 1.463 1.488 48,764,924 -0.03(-1.88%)
Jan 04, 2016 1.538 1.574 1.492 1.517 64,045,600 -0.01(-0.93%)
Dec 31, 2015 1.495 1.531 1.531 1.531 30,778,526 +0.02(+1.18%)
Dec 30, 2015 1.524 1.538 1.495 1.513 36,529,460 -0.06(-3.85%)
Dec 29, 2015 1.616 1.634 1.552 1.574 36,200,884 -0.01(-0.67%)
Dec 28, 2015 1.566 1.595 1.556 1.584 32,707,016 -0.03(-1.77%)
Dec 24, 2015 1.634 1.613 1.613 1.613 29,669,310 -0.00(-0.22%)
Dec 23, 2015 1.566 1.616 1.556 1.616 54,187,052 +0.09(+6.07%)
Dec 22, 2015 1.470 1.531 1.449 1.524 42,443,368 +0.06(+4.14%)
Dec 21, 2015 1.527 1.538 1.435 1.463 72,993,888 -0.09(-5.52%)
Dec 18, 2015 1.566 1.602 1.527 1.549 91,472,008 -0.04(-2.47%)
Dec 17, 2015 1.673 1.677 1.572 1.588 54,586,868 -0.07(-4.29%)
Dec 16, 2015 1.609 1.659 1.559 1.659 90,036,120 +0.01(+0.65%)
Dec 15, 2015 1.648 1.673 1.615 1.648 57,150,524 +0.05(+2.89%)
Dec 14, 2015 1.588 1.627 1.570 1.602 66,053,484 +0.01(+0.45%)
Dec 11, 2015 1.684 1.688 1.591 1.595 90,245,416 -0.09(-5.29%)
Dec 10, 2015 1.723 1.762 1.677 1.684 83,289,272 -0.10(-5.40%)
Dec 09, 2015 1.727 1.830 1.727 1.780 140,486,736 +0.09(+5.04%)
Dec 08, 2015 1.570 1.709 1.548 1.695 118,832,064 +0.07(+4.16%)
Dec 07, 2015 1.688 1.688 1.602 1.627 71,102,912 -0.08(-4.59%)
Dec 04, 2015 1.769 1.773 1.698 1.705 79,285,232 -0.11(-5.89%)
Dec 03, 2015 1.880 1.887 1.794 1.812 110,856,104 +0.05(+2.83%)
Dec 02, 2015 1.684 1.769 1.673 1.762 105,551,200 +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.