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 )

14.79 -0.10 (-0.67%)
Streaming Delayed Price Updated: 3:43 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 (%)
Dec 31, 2015 1.470 1.505 1.505 1.505 31,302,584 +0.02(+1.18%)
Dec 30, 2015 1.498 1.512 1.470 1.488 37,151,440 -0.06(-3.85%)
Dec 29, 2015 1.589 1.607 1.526 1.547 36,817,268 -0.01(-0.67%)
Dec 28, 2015 1.540 1.568 1.530 1.558 33,263,912 -0.03(-1.77%)
Dec 24, 2015 1.607 1.586 1.586 1.586 30,174,484 -0.00(-0.22%)
Dec 23, 2015 1.540 1.589 1.530 1.589 55,109,684 +0.09(+6.07%)
Dec 22, 2015 1.446 1.505 1.425 1.498 43,166,044 +0.06(+4.14%)
Dec 21, 2015 1.502 1.512 1.411 1.439 74,236,736 -0.08(-5.52%)
Dec 18, 2015 1.540 1.575 1.502 1.523 93,029,488 -0.04(-2.47%)
Dec 17, 2015 1.645 1.649 1.546 1.561 55,516,308 -0.07(-4.29%)
Dec 16, 2015 1.582 1.631 1.533 1.631 91,569,144 +0.01(+0.65%)
Dec 15, 2015 1.621 1.645 1.588 1.621 58,123,612 +0.05(+2.89%)
Dec 14, 2015 1.561 1.600 1.544 1.575 67,178,160 +0.01(+0.45%)
Dec 11, 2015 1.656 1.659 1.565 1.568 91,782,000 -0.09(-5.29%)
Dec 10, 2015 1.694 1.733 1.649 1.656 84,707,416 -0.09(-5.40%)
Dec 09, 2015 1.698 1.799 1.698 1.750 142,878,784 +0.08(+5.04%)
Dec 08, 2015 1.544 1.680 1.522 1.666 120,855,392 +0.07(+4.16%)
Dec 07, 2015 1.659 1.659 1.575 1.600 72,313,568 -0.08(-4.59%)
Dec 04, 2015 1.740 1.743 1.670 1.677 80,635,208 -0.11(-5.89%)
Dec 03, 2015 1.848 1.855 1.764 1.782 112,743,624 +0.05(+2.83%)
Dec 02, 2015 1.656 1.740 1.645 1.733 107,348,392 +0.07(+4.43%)
Dec 01, 2015 1.687 1.705 1.652 1.659 52,863,828 -0.01(-0.63%)
Nov 30, 2015 1.694 1.736 1.670 1.670 106,734,096 -0.06(-3.25%)
Nov 27, 2015 1.785 1.789 1.719 1.726 37,112,236 -0.07(-3.71%)
Nov 25, 2015 1.838 1.792 1.792 1.792 69,497,752 -0.16(-8.08%)
Nov 24, 2015 1.852 1.990 1.852 1.950 98,237,776 +0.12(+6.30%)
Nov 23, 2015 1.806 1.845 1.796 1.834 65,383,648 +0.04(+1.95%)
Nov 20, 2015 1.764 1.834 1.761 1.799 60,965,836 +0.02(+0.98%)
Nov 19, 2015 1.789 1.810 1.715 1.782 108,367,576 +0.01(+0.39%)
Nov 18, 2015 1.754 1.803 1.729 1.775 75,663,864 +0.07(+4.32%)
Nov 17, 2015 1.729 1.764 1.687 1.701 69,491,824 -0.04(-2.21%)
Nov 16, 2015 1.628 1.754 1.617 1.740 79,024,792 +0.14(+8.75%)
Nov 13, 2015 1.663 1.666 1.572 1.600 128,687,888 -0.05(-2.97%)
Nov 12, 2015 1.659 1.708 1.645 1.649 65,909,108 -0.05(-3.09%)
Nov 11, 2015 1.768 1.771 1.680 1.701 81,389,016 -0.02(-1.42%)
Nov 10, 2015 1.705 1.750 1.663 1.726 91,947,360 +0.01(+0.82%)
Nov 09, 2015 1.754 1.789 1.698 1.712 90,416,024 -0.06(-3.36%)
Nov 06, 2015 1.764 1.785 1.712 1.771 89,338,112 -0.04(-2.13%)
Nov 05, 2015 1.799 1.876 1.778 1.810 77,814,232 -0.02(-1.34%)
Nov 04, 2015 1.936 1.971 1.810 1.834 87,941,576 -0.11(-5.59%)
Nov 03, 2015 1.771 1.976 1.768 1.943 128,022,968 +0.19(+10.56%)
Nov 02, 2015 1.701 1.757 1.673 1.757 42,403,572 +0.05(+2.87%)
Oct 30, 2015 1.701 1.722 1.652 1.708 58,217,012 +0.02(+1.24%)
Oct 29, 2015 1.670 1.747 1.663 1.687 51,180,336 +0.01(+0.63%)
Oct 28, 2015 1.659 1.754 1.649 1.677 81,204,368 +0.03(+1.91%)
Oct 27, 2015 1.687 1.687 1.635 1.645 76,288,648 -0.08(-4.47%)
Oct 26, 2015 1.747 1.754 1.701 1.722 69,612,336 -0.02(-1.21%)
Oct 23, 2015 1.750 1.792 1.722 1.743 69,052,672 -0.00(-0.20%)
Oct 22, 2015 1.729 1.764 1.708 1.747 68,883,944 +0.07(+4.39%)
Oct 21, 2015 1.705 1.712 1.658 1.673 60,461,532 -0.06(-3.24%)
Oct 20, 2015 1.764 1.803 1.722 1.729 75,679,416 -0.02(-1.00%)
Oct 19, 2015 1.712 1.757 1.680 1.747 69,511,856 -0.03(-1.77%)
Oct 16, 2015 1.785 1.799 1.705 1.778 66,865,700 -0.00(-0.20%)
Oct 15, 2015 1.726 1.782 1.666 1.782 100,410,536 +0.02(+1.19%)
Oct 14, 2015 1.764 1.806 1.719 1.761 107,947,656 +0.00(+0.00%)
Oct 13, 2015 1.841 1.873 1.754 1.761 118,051,232 -0.14(-7.20%)
Oct 12, 2015 1.946 1.981 1.866 1.897 82,288,640 -0.09(-4.41%)
Oct 09, 2015 2.044 2.055 1.964 1.985 142,524,096 -0.00(-0.18%)
Oct 08, 2015 1.838 2.009 1.834 1.988 110,622,136 +0.11(+5.77%)
Oct 07, 2015 1.915 2.027 1.834 1.880 206,495,504 +0.07(+4.07%)
Oct 06, 2015 1.736 1.845 1.719 1.806 120,920,008 +0.09(+5.52%)
Oct 05, 2015 1.673 1.740 1.649 1.712 118,462,272 +0.09(+5.39%)
Oct 02, 2015 1.449 1.659 1.442 1.624 132,131,192 +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.