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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 31, 2016 2.104 2.165 2.004 2.004 101,616,280 -0.07(-3.60%)
May 27, 2016 2.143 2.079 2.079 2.079 96,538,176 -0.08(-3.63%)
May 26, 2016 2.243 2.279 2.150 2.157 77,352,320 -0.05(-2.10%)
May 25, 2016 2.254 2.271 2.168 2.204 118,236,984 +0.00(+0.16%)
May 24, 2016 2.282 2.286 2.172 2.200 79,281,024 +0.01(+0.49%)
May 23, 2016 2.200 2.239 2.154 2.190 98,296,208 -0.11(-4.65%)
May 20, 2016 2.371 2.435 2.289 2.296 94,791,824 +0.01(+0.47%)
May 19, 2016 2.311 2.339 2.190 2.286 107,655,720 -0.12(-4.89%)
May 18, 2016 2.460 2.524 2.400 2.403 81,074,328 -0.12(-4.80%)
May 17, 2016 2.531 2.590 2.462 2.524 65,868,096 -0.02(-0.84%)
May 16, 2016 2.521 2.620 2.521 2.546 66,380,512 +0.10(+3.92%)
May 13, 2016 2.574 2.624 2.410 2.449 93,583,232 -0.17(-6.39%)
May 12, 2016 2.649 2.727 2.553 2.617 73,423,216 -0.02(-0.94%)
May 11, 2016 2.670 2.738 2.560 2.642 94,906,608 +0.02(+0.95%)
May 10, 2016 2.506 2.617 2.506 2.617 62,358,088 +0.19(+7.61%)
May 09, 2016 2.560 2.560 2.246 2.432 131,290,976 -0.18(-6.82%)
May 06, 2016 2.478 2.642 2.449 2.610 71,249,896 +0.09(+3.68%)
May 05, 2016 2.699 2.720 2.464 2.517 103,426,688 -0.09(-3.42%)
May 04, 2016 2.599 2.659 2.560 2.606 82,120,584 +0.05(+2.09%)
May 03, 2016 2.613 2.617 2.524 2.553 89,493,368 -0.15(-5.41%)
May 02, 2016 2.688 2.740 2.602 2.699 84,572,536 -0.05(-1.69%)
Apr 29, 2016 2.813 2.845 2.692 2.745 101,703,304 +0.00(+0.13%)
Apr 28, 2016 2.713 2.841 2.677 2.741 137,142,384 +0.04(+1.58%)
Apr 27, 2016 2.610 2.709 2.581 2.699 105,330,424 +0.13(+4.99%)
Apr 26, 2016 2.531 2.595 2.480 2.570 66,511,916 +0.10(+4.18%)
Apr 25, 2016 2.578 2.588 2.439 2.467 84,782,560 -0.10(-3.75%)
Apr 22, 2016 2.439 2.606 2.428 2.563 103,869,248 +0.13(+5.26%)
Apr 21, 2016 2.513 2.567 2.428 2.435 104,134,088 -0.04(-1.72%)
Apr 20, 2016 2.428 2.528 2.412 2.478 105,475,000 -0.00(-0.14%)
Apr 19, 2016 2.357 2.496 2.350 2.481 104,626,672 +0.17(+7.23%)
Apr 18, 2016 2.246 2.417 2.218 2.314 118,551,616 -0.08(-3.27%)
Apr 15, 2016 2.325 2.449 2.261 2.392 103,582,592 +0.04(+1.82%)
Apr 14, 2016 2.407 2.424 2.271 2.350 106,470,840 -0.05(-1.93%)
Apr 13, 2016 2.378 2.407 2.282 2.396 142,799,456 +0.11(+4.67%)
Apr 12, 2016 2.136 2.314 2.104 2.289 160,235,312 +0.19(+9.17%)
Apr 11, 2016 2.125 2.143 2.086 2.097 107,765,144 +0.05(+2.43%)
Apr 08, 2016 2.015 2.076 2.008 2.047 91,362,232 +0.15(+8.08%)
Apr 07, 2016 1.883 1.933 1.855 1.894 64,629,796 +0.00(+0.00%)
Apr 06, 2016 1.890 1.965 1.858 1.894 75,322,640 +0.00(+0.00%)
Apr 05, 2016 1.883 1.944 1.848 1.894 64,379,128 +0.01(+0.38%)
Apr 04, 2016 2.001 2.061 1.869 1.887 90,375,896 -0.20(-9.71%)
Apr 01, 2016 2.008 2.097 1.978 2.090 65,429,688 +0.01(+0.51%)
Mar 31, 2016 2.111 2.165 2.054 2.079 65,315,376 -0.01(-0.34%)
Mar 30, 2016 2.129 2.207 2.076 2.086 108,409,104 +0.01(+0.51%)
Mar 29, 2016 1.994 2.115 1.965 2.076 76,407,736 +0.01(+0.69%)
Mar 28, 2016 1.990 2.079 1.940 2.061 72,634,096 +0.14(+7.22%)
Mar 24, 2016 1.830 1.923 1.923 1.923 72,495,552 +0.01(+0.75%)
Mar 23, 2016 1.976 2.004 1.898 1.908 79,505,896 -0.15(-7.11%)
Mar 22, 2016 1.962 2.079 1.937 2.054 84,394,800 +0.05(+2.30%)
Mar 21, 2016 1.994 2.042 1.951 2.008 61,079,456 +0.02(+1.26%)
Mar 18, 2016 2.022 2.051 1.914 1.983 100,564,176 -0.02(-1.07%)
Mar 17, 2016 2.004 2.054 1.916 2.004 154,102,336 +0.18(+9.75%)
Mar 16, 2016 1.666 1.826 1.666 1.826 71,646,416 +0.12(+7.10%)
Mar 15, 2016 1.712 1.741 1.639 1.705 105,873,000 -0.15(-8.24%)
Mar 14, 2016 1.915 1.933 1.848 1.858 80,125,752 -0.11(-5.61%)
Mar 11, 2016 1.919 2.004 1.915 1.969 92,735,560 +0.06(+3.36%)
Mar 10, 2016 1.812 1.930 1.773 1.905 128,968,632 +0.08(+4.29%)
Mar 09, 2016 1.894 1.912 1.791 1.826 114,711,600 +0.02(+1.18%)
Mar 08, 2016 1.869 1.890 1.741 1.805 140,957,456 -0.05(-2.87%)
Mar 07, 2016 1.876 1.905 1.809 1.858 144,351,520 -0.01(-0.76%)
Mar 04, 2016 1.869 1.930 1.791 1.873 266,781,632 +0.20(+11.68%)
Mar 03, 2016 1.513 1.730 1.495 1.677 201,299,440 +0.21(+14.60%)
Mar 02, 2016 1.328 1.470 1.317 1.463 94,544,648 +0.11(+8.44%)
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.