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: 7:00 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 (%)
Mar 31, 2016 2.076 2.128 2.020 2.044 66,427,484 -0.01(-0.34%)
Mar 30, 2016 2.093 2.170 2.041 2.051 110,254,960 +0.01(+0.51%)
Mar 29, 2016 1.960 2.079 1.932 2.041 77,708,712 +0.01(+0.69%)
Mar 28, 2016 1.957 2.044 1.908 2.027 73,870,816 +0.14(+7.22%)
Mar 24, 2016 1.799 1.890 1.890 1.890 73,729,912 +0.01(+0.75%)
Mar 23, 2016 1.943 1.971 1.866 1.876 80,859,624 -0.14(-7.11%)
Mar 22, 2016 1.929 2.044 1.904 2.020 85,831,776 +0.05(+2.31%)
Mar 21, 2016 1.960 2.008 1.918 1.974 62,119,440 +0.02(+1.26%)
Mar 18, 2016 1.988 2.016 1.882 1.950 102,276,464 -0.02(-1.07%)
Mar 17, 2016 1.971 2.020 1.884 1.971 156,726,192 +0.18(+9.75%)
Mar 16, 2016 1.638 1.796 1.638 1.796 72,866,320 +0.12(+7.10%)
Mar 15, 2016 1.684 1.712 1.612 1.677 107,675,680 -0.15(-8.24%)
Mar 14, 2016 1.883 1.901 1.817 1.827 81,490,040 -0.11(-5.61%)
Mar 11, 2016 1.887 1.970 1.883 1.936 94,314,544 +0.06(+3.36%)
Mar 10, 2016 1.782 1.897 1.743 1.873 131,164,552 +0.08(+4.29%)
Mar 09, 2016 1.862 1.880 1.761 1.796 116,664,768 +0.02(+1.18%)
Mar 08, 2016 1.838 1.859 1.712 1.775 143,357,504 -0.05(-2.87%)
Mar 07, 2016 1.845 1.873 1.778 1.827 146,809,360 -0.01(-0.76%)
Mar 04, 2016 1.838 1.897 1.761 1.841 271,324,064 +0.19(+11.68%)
Mar 03, 2016 1.488 1.701 1.470 1.649 204,726,928 +0.21(+14.60%)
Mar 02, 2016 1.306 1.446 1.295 1.439 96,154,432 +0.11(+8.44%)
Mar 01, 2016 1.285 1.341 1.243 1.327 86,918,952 +0.07(+5.28%)
Feb 29, 2016 1.271 1.302 1.246 1.260 77,309,056 +0.08(+6.51%)
Feb 26, 2016 1.271 1.278 1.183 1.183 77,995,048 -0.04(-3.43%)
Feb 25, 2016 1.264 1.278 1.201 1.225 64,524,612 +0.00(+0.00%)
Feb 24, 2016 1.180 1.243 1.164 1.225 62,531,064 -0.01(-1.13%)
Feb 23, 2016 1.274 1.292 1.218 1.239 73,419,088 -0.05(-3.80%)
Feb 22, 2016 1.173 1.295 1.169 1.288 92,990,944 +0.19(+16.83%)
Feb 19, 2016 1.106 1.117 1.075 1.103 41,995,376 -0.03(-2.48%)
Feb 18, 2016 1.204 1.208 1.122 1.131 60,786,516 -0.06(-5.00%)
Feb 17, 2016 1.106 1.211 1.099 1.190 98,671,944 +0.12(+11.11%)
Feb 16, 2016 1.127 1.129 1.064 1.071 60,025,284 -0.02(-1.92%)
Feb 12, 2016 1.082 1.092 1.092 1.092 74,089,288 +0.08(+7.59%)
Feb 11, 2016 1.033 1.050 0.9942 1.015 81,925,088 -0.06(-5.54%)
Feb 10, 2016 1.064 1.092 1.036 1.075 102,573,864 +0.03(+2.68%)
Feb 09, 2016 1.068 1.089 1.008 1.047 67,568,048 -0.05(-4.17%)
Feb 08, 2016 1.117 1.120 1.078 1.092 42,049,268 -0.04(-3.70%)
Feb 05, 2016 1.194 1.197 1.131 1.134 53,062,960 -0.07(-5.54%)
Feb 04, 2016 1.131 1.257 1.131 1.201 186,109,888 +0.11(+9.58%)
Feb 03, 2016 1.099 1.110 1.026 1.096 66,175,840 +0.05(+5.03%)
Feb 02, 2016 1.106 1.110 1.036 1.043 66,606,428 -0.11(-9.42%)
Feb 01, 2016 1.194 1.195 1.134 1.152 70,382,928 -0.06(-5.19%)
Jan 29, 2016 1.169 1.215 1.138 1.215 109,366,832 +0.09(+8.44%)
Jan 28, 2016 1.222 1.225 1.068 1.120 122,962,576 +0.02(+2.24%)
Jan 27, 2016 1.026 1.159 1.022 1.096 120,625,656 +0.07(+6.83%)
Jan 26, 2016 1.033 1.040 0.9942 1.026 66,205,916 +0.00(+0.34%)
Jan 25, 2016 1.040 1.064 1.022 1.022 43,387,836 -0.04(-3.63%)
Jan 22, 2016 1.113 1.138 1.043 1.061 89,351,264 +0.02(+1.68%)
Jan 21, 2016 1.012 1.082 0.9977 1.043 77,562,896 +0.01(+1.36%)
Jan 20, 2016 1.008 1.054 0.9487 1.029 127,283,616 -0.02(-2.33%)
Jan 19, 2016 1.124 1.127 1.054 1.054 66,140,804 -0.09(-7.95%)
Jan 15, 2016 1.169 1.145 1.145 1.145 92,753,368 -0.12(-9.17%)
Jan 14, 2016 1.166 1.264 1.145 1.260 96,285,880 +0.09(+7.46%)
Jan 13, 2016 1.239 1.271 1.169 1.173 56,693,080 -0.05(-4.01%)
Jan 12, 2016 1.281 1.292 1.166 1.222 122,857,672 -0.08(-5.93%)
Jan 11, 2016 1.330 1.330 1.278 1.299 71,146,856 -0.01(-1.07%)
Jan 08, 2016 1.376 1.386 1.309 1.313 66,506,564 -0.02(-1.57%)
Jan 07, 2016 1.334 1.386 1.316 1.334 77,405,552 -0.05(-3.54%)
Jan 06, 2016 1.418 1.421 1.383 1.383 77,671,552 -0.08(-5.50%)
Jan 05, 2016 1.491 1.495 1.439 1.463 49,595,232 -0.03(-1.88%)
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.