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 (%)
Aug 31, 2016 3.357 3.377 3.215 3.254 78,411,096 -0.09(-2.66%)
Aug 30, 2016 3.368 3.404 3.315 3.343 50,542,564 +0.01(+0.21%)
Aug 29, 2016 3.258 3.379 3.247 3.336 56,135,116 +0.09(+2.85%)
Aug 26, 2016 3.307 3.368 3.209 3.243 55,758,756 -0.03(-0.87%)
Aug 25, 2016 3.254 3.286 3.218 3.272 37,598,952 +0.05(+1.55%)
Aug 24, 2016 3.258 3.316 3.218 3.222 63,790,828 -0.07(-2.27%)
Aug 23, 2016 3.250 3.350 3.229 3.297 62,424,848 +0.07(+2.32%)
Aug 22, 2016 3.261 3.268 3.197 3.222 58,680,256 -0.14(-4.03%)
Aug 19, 2016 3.322 3.379 3.290 3.357 37,440,584 -0.00(-0.11%)
Aug 18, 2016 3.350 3.389 3.322 3.361 63,538,916 +0.05(+1.51%)
Aug 17, 2016 3.211 3.322 3.172 3.311 63,993,964 +0.05(+1.42%)
Aug 16, 2016 3.233 3.325 3.197 3.265 65,757,088 +0.03(+0.99%)
Aug 15, 2016 3.169 3.240 3.169 3.233 60,752,652 +0.12(+4.01%)
Aug 12, 2016 3.115 3.204 3.090 3.108 75,510,256 +0.02(+0.69%)
Aug 11, 2016 3.015 3.108 2.976 3.087 56,194,676 +0.09(+2.85%)
Aug 10, 2016 3.108 3.126 2.980 3.001 57,183,772 -0.10(-3.10%)
Aug 09, 2016 3.108 3.151 3.044 3.097 62,786,372 +0.02(+0.58%)
Aug 08, 2016 3.005 3.112 3.001 3.080 63,336,132 +0.10(+3.47%)
Aug 05, 2016 3.026 3.037 2.948 2.976 33,260,176 -0.02(-0.59%)
Aug 04, 2016 2.962 3.044 2.948 2.994 41,453,188 +0.04(+1.45%)
Aug 03, 2016 2.820 2.962 2.770 2.951 75,095,624 +0.14(+4.80%)
Aug 02, 2016 2.941 2.973 2.804 2.816 100,471,352 -0.06(-2.10%)
Aug 01, 2016 3.044 3.051 2.866 2.877 66,074,880 -0.21(-6.91%)
Jul 29, 2016 2.991 3.097 2.973 3.090 75,281,240 +0.22(+7.69%)
Jul 28, 2016 2.912 2.937 2.859 2.869 49,865,520 -0.10(-3.24%)
Jul 27, 2016 3.008 3.023 2.937 2.966 71,458,872 -0.03(-0.95%)
Jul 26, 2016 2.955 3.008 2.937 2.994 43,558,236 +0.04(+1.45%)
Jul 25, 2016 3.030 3.048 2.948 2.951 53,908,948 -0.06(-2.01%)
Jul 22, 2016 2.991 3.012 2.934 3.012 37,393,532 +0.03(+1.08%)
Jul 21, 2016 2.994 3.051 2.951 2.980 50,803,688 -0.00(-0.12%)
Jul 20, 2016 2.980 3.015 2.953 2.983 67,039,800 -0.03(-1.06%)
Jul 19, 2016 2.991 3.026 2.948 3.015 57,472,388 +0.03(+0.95%)
Jul 18, 2016 2.877 3.008 2.855 2.987 55,077,764 +0.09(+3.20%)
Jul 15, 2016 2.898 2.934 2.845 2.894 53,863,420 -0.03(-0.97%)
Jul 14, 2016 2.926 2.934 2.862 2.923 74,662,336 +0.10(+3.66%)
Jul 13, 2016 2.805 2.862 2.716 2.820 77,020,464 -0.06(-1.98%)
Jul 12, 2016 2.859 2.930 2.852 2.877 85,997,944 +0.11(+3.99%)
Jul 11, 2016 2.709 2.788 2.700 2.766 68,775,784 +0.11(+4.02%)
Jul 08, 2016 2.681 2.535 2.613 2.659 60,236,620 +0.12(+4.92%)
Jul 07, 2016 2.578 2.699 2.521 2.535 108,344,872 +0.04(+1.71%)
Jul 06, 2016 2.400 2.503 2.357 2.492 57,642,100 +0.04(+1.74%)
Jul 05, 2016 2.513 2.535 2.421 2.449 70,440,976 -0.21(-7.90%)
Jul 01, 2016 2.542 2.659 2.659 2.659 70,736,368 +0.11(+4.33%)
Jun 30, 2016 2.535 2.574 2.490 2.549 51,591,076 -0.01(-0.28%)
Jun 29, 2016 2.485 2.592 2.467 2.556 80,905,648 +0.14(+5.90%)
Jun 28, 2016 2.382 2.432 2.368 2.414 49,443,688 +0.16(+7.28%)
Jun 27, 2016 2.414 2.414 2.222 2.250 98,607,328 -0.15(-6.23%)
Jun 24, 2016 2.357 2.442 2.346 2.400 82,405,208 -0.17(-6.52%)
Jun 23, 2016 2.546 2.574 2.503 2.567 67,050,172 +0.10(+4.19%)
Jun 22, 2016 2.535 2.574 2.464 2.464 66,212,784 -0.03(-1.28%)
Jun 21, 2016 2.457 2.506 2.387 2.496 45,389,044 +0.04(+1.59%)
Jun 20, 2016 2.460 2.510 2.435 2.457 75,465,472 +0.10(+4.23%)
Jun 17, 2016 2.289 2.385 2.273 2.357 71,624,968 +0.14(+6.43%)
Jun 16, 2016 2.140 2.214 2.097 2.214 62,705,948 +0.02(+0.81%)
Jun 15, 2016 2.150 2.254 2.125 2.197 80,875,008 +0.05(+2.49%)
Jun 14, 2016 2.222 2.257 2.100 2.143 75,760,960 -0.06(-2.90%)
Jun 13, 2016 2.229 2.296 2.197 2.207 71,203,528 -0.10(-4.17%)
Jun 10, 2016 2.371 2.392 2.296 2.303 61,589,384 -0.15(-6.10%)
Jun 09, 2016 2.499 2.524 2.435 2.453 77,013,880 -0.09(-3.64%)
Jun 08, 2016 2.421 2.560 2.396 2.546 143,242,960 +0.25(+11.03%)
Jun 07, 2016 2.193 2.325 2.193 2.293 86,202,968 +0.08(+3.54%)
Jun 06, 2016 2.200 2.239 2.168 2.214 72,834,152 +0.05(+2.13%)
Jun 03, 2016 2.150 2.204 2.136 2.168 62,655,804 +0.06(+2.87%)
Jun 02, 2016 2.022 2.127 2.011 2.108 69,575,424 +0.04(+1.89%)
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.