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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2016 2.492 2.531 2.449 2.506 52,469,504 -0.01(-0.28%)
Jun 29, 2016 2.443 2.548 2.426 2.513 82,283,208 +0.14(+5.90%)
Jun 28, 2016 2.342 2.391 2.328 2.373 50,285,552 +0.16(+7.28%)
Jun 27, 2016 2.373 2.373 2.184 2.212 100,286,296 -0.15(-6.23%)
Jun 24, 2016 2.317 2.401 2.307 2.359 83,808,296 -0.16(-6.52%)
Jun 23, 2016 2.503 2.531 2.461 2.524 68,191,816 +0.10(+4.19%)
Jun 22, 2016 2.492 2.531 2.422 2.422 67,340,176 -0.03(-1.28%)
Jun 21, 2016 2.415 2.464 2.347 2.454 46,161,872 +0.04(+1.59%)
Jun 20, 2016 2.419 2.468 2.394 2.415 76,750,400 +0.10(+4.23%)
Jun 17, 2016 2.251 2.345 2.235 2.317 72,844,504 +0.14(+6.43%)
Jun 16, 2016 2.104 2.177 2.062 2.177 63,773,628 +0.02(+0.81%)
Jun 15, 2016 2.114 2.216 2.090 2.160 82,252,048 +0.05(+2.49%)
Jun 14, 2016 2.184 2.219 2.065 2.107 77,050,928 -0.06(-2.90%)
Jun 13, 2016 2.191 2.258 2.160 2.170 72,415,896 -0.09(-4.17%)
Jun 10, 2016 2.331 2.352 2.258 2.265 62,638,052 -0.15(-6.10%)
Jun 09, 2016 2.457 2.482 2.394 2.412 78,325,176 -0.09(-3.64%)
Jun 08, 2016 2.380 2.517 2.356 2.503 145,681,936 +0.25(+11.02%)
Jun 07, 2016 2.156 2.286 2.156 2.254 87,670,728 +0.08(+3.54%)
Jun 06, 2016 2.163 2.202 2.132 2.177 74,074,280 +0.05(+2.13%)
Jun 03, 2016 2.114 2.167 2.100 2.132 63,722,632 +0.06(+2.87%)
Jun 02, 2016 1.988 2.092 1.977 2.072 70,760,064 +0.04(+1.89%)
Jun 01, 2016 1.950 2.044 1.908 2.034 87,388,184 +0.06(+3.20%)
May 31, 2016 2.069 2.128 1.971 1.971 103,346,480 -0.07(-3.60%)
May 27, 2016 2.107 2.044 2.044 2.044 98,181,912 -0.08(-3.63%)
May 26, 2016 2.205 2.240 2.114 2.121 78,669,384 -0.05(-2.10%)
May 25, 2016 2.216 2.233 2.132 2.167 120,250,176 +0.00(+0.16%)
May 24, 2016 2.244 2.247 2.135 2.163 80,630,920 +0.01(+0.49%)
May 23, 2016 2.163 2.202 2.118 2.153 99,969,880 -0.11(-4.65%)
May 20, 2016 2.331 2.394 2.251 2.258 96,405,824 +0.01(+0.47%)
May 19, 2016 2.272 2.300 2.153 2.247 109,488,752 -0.12(-4.89%)
May 18, 2016 2.419 2.482 2.359 2.363 82,454,760 -0.12(-4.80%)
May 17, 2016 2.489 2.546 2.421 2.482 66,989,616 -0.02(-0.84%)
May 16, 2016 2.478 2.576 2.478 2.503 67,510,760 +0.09(+3.92%)
May 13, 2016 2.531 2.580 2.370 2.408 95,176,656 -0.16(-6.39%)
May 12, 2016 2.604 2.681 2.510 2.573 74,673,376 -0.02(-0.94%)
May 11, 2016 2.625 2.692 2.517 2.597 96,522,560 +0.02(+0.95%)
May 10, 2016 2.464 2.573 2.464 2.573 63,419,844 +0.18(+7.61%)
May 09, 2016 2.517 2.517 2.209 2.391 133,526,432 -0.18(-6.82%)
May 06, 2016 2.436 2.597 2.408 2.566 72,463,048 +0.09(+3.68%)
May 05, 2016 2.653 2.674 2.422 2.475 105,187,712 -0.09(-3.42%)
May 04, 2016 2.555 2.615 2.517 2.562 83,518,832 +0.05(+2.09%)
May 03, 2016 2.569 2.573 2.482 2.510 91,017,152 -0.14(-5.41%)
May 02, 2016 2.643 2.694 2.559 2.653 86,012,528 -0.05(-1.69%)
Apr 29, 2016 2.765 2.797 2.647 2.699 103,434,976 +0.00(+0.13%)
Apr 28, 2016 2.667 2.793 2.632 2.695 139,477,488 +0.04(+1.58%)
Apr 27, 2016 2.566 2.664 2.538 2.653 107,123,856 +0.13(+4.99%)
Apr 26, 2016 2.489 2.552 2.438 2.527 67,644,400 +0.10(+4.18%)
Apr 25, 2016 2.534 2.545 2.398 2.426 86,226,128 -0.09(-3.75%)
Apr 22, 2016 2.398 2.562 2.387 2.520 105,637,808 +0.13(+5.26%)
Apr 21, 2016 2.471 2.524 2.387 2.394 105,907,160 -0.04(-1.72%)
Apr 20, 2016 2.387 2.485 2.372 2.436 107,270,896 -0.00(-0.14%)
Apr 19, 2016 2.317 2.454 2.310 2.440 106,408,128 +0.16(+7.23%)
Apr 18, 2016 2.209 2.377 2.181 2.275 120,570,168 -0.08(-3.27%)
Apr 15, 2016 2.286 2.408 2.223 2.352 105,346,264 +0.04(+1.82%)
Apr 14, 2016 2.366 2.384 2.233 2.310 108,283,696 -0.05(-1.93%)
Apr 13, 2016 2.338 2.366 2.244 2.356 145,230,864 +0.11(+4.67%)
Apr 12, 2016 2.100 2.275 2.069 2.251 162,963,600 +0.19(+9.17%)
Apr 11, 2016 2.090 2.107 2.051 2.062 109,600,040 +0.05(+2.43%)
Apr 08, 2016 1.981 2.041 1.974 2.013 92,917,832 +0.15(+8.08%)
Apr 07, 2016 1.852 1.901 1.824 1.862 65,730,232 +0.00(+0.00%)
Apr 06, 2016 1.859 1.932 1.827 1.862 76,605,144 +0.00(+0.00%)
Apr 05, 2016 1.852 1.911 1.817 1.862 65,475,296 +0.01(+0.38%)
Apr 04, 2016 1.967 2.027 1.838 1.855 91,914,704 -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.