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 )

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 2.112 2.165 2.055 2.080 65,296,100 -0.01(-0.34%)
Mar 30, 2016 2.130 2.208 2.076 2.087 108,377,112 +0.01(+0.51%)
Mar 29, 2016 1.994 2.115 1.966 2.076 76,385,192 +0.01(+0.69%)
Mar 28, 2016 1.991 2.080 1.941 2.062 72,612,664 +0.14(+7.22%)
Mar 24, 2016 1.830 1.923 1.923 1.923 72,474,160 +0.01(+0.75%)
Mar 23, 2016 1.976 2.005 1.898 1.909 79,482,432 -0.15(-7.11%)
Mar 22, 2016 1.962 2.080 1.937 2.055 84,369,896 +0.05(+2.31%)
Mar 21, 2016 1.994 2.042 1.952 2.009 61,061,432 +0.02(+1.26%)
Mar 18, 2016 2.023 2.051 1.914 1.984 100,534,504 -0.02(-1.07%)
Mar 17, 2016 2.005 2.055 1.916 2.005 154,056,864 +0.18(+9.75%)
Mar 16, 2016 1.667 1.827 1.667 1.827 71,625,272 +0.12(+7.10%)
Mar 15, 2016 1.713 1.741 1.640 1.706 105,841,760 -0.15(-8.24%)
Mar 14, 2016 1.916 1.934 1.848 1.859 80,102,112 -0.11(-5.61%)
Mar 11, 2016 1.919 2.005 1.916 1.969 92,708,200 +0.06(+3.36%)
Mar 10, 2016 1.813 1.930 1.773 1.905 128,930,576 +0.08(+4.29%)
Mar 09, 2016 1.895 1.912 1.791 1.827 114,677,752 +0.02(+1.18%)
Mar 08, 2016 1.870 1.891 1.741 1.806 140,915,872 -0.05(-2.87%)
Mar 07, 2016 1.877 1.905 1.809 1.859 144,308,928 -0.01(-0.76%)
Mar 04, 2016 1.870 1.930 1.791 1.873 266,702,912 +0.20(+11.68%)
Mar 03, 2016 1.514 1.731 1.496 1.677 201,240,048 +0.21(+14.60%)
Mar 02, 2016 1.328 1.471 1.318 1.464 94,516,744 +0.11(+8.44%)
Mar 01, 2016 1.307 1.364 1.264 1.350 85,438,568 +0.07(+5.28%)
Feb 29, 2016 1.293 1.325 1.268 1.282 75,992,336 +0.08(+6.51%)
Feb 26, 2016 1.293 1.300 1.204 1.204 76,666,648 -0.04(-3.43%)
Feb 25, 2016 1.286 1.300 1.222 1.246 63,425,640 +0.00(+0.00%)
Feb 24, 2016 1.200 1.264 1.184 1.246 61,466,048 -0.01(-1.13%)
Feb 23, 2016 1.296 1.314 1.239 1.261 72,168,624 -0.05(-3.80%)
Feb 22, 2016 1.193 1.318 1.189 1.311 91,407,136 +0.19(+16.82%)
Feb 19, 2016 1.125 1.136 1.093 1.122 41,280,120 -0.03(-2.48%)
Feb 18, 2016 1.225 1.229 1.141 1.150 59,751,212 -0.06(-5.00%)
Feb 17, 2016 1.125 1.232 1.118 1.211 96,991,376 +0.12(+11.11%)
Feb 16, 2016 1.147 1.149 1.083 1.090 59,002,940 -0.02(-1.92%)
Feb 12, 2016 1.100 1.111 1.111 1.111 72,827,408 +0.08(+7.59%)
Feb 11, 2016 1.051 1.068 1.011 1.033 80,529,752 -0.06(-5.54%)
Feb 10, 2016 1.083 1.111 1.054 1.093 100,826,840 +0.03(+2.68%)
Feb 09, 2016 1.086 1.108 1.026 1.065 66,417,236 -0.05(-4.17%)
Feb 08, 2016 1.136 1.140 1.097 1.111 41,333,092 -0.04(-3.70%)
Feb 05, 2016 1.214 1.218 1.150 1.154 52,159,200 -0.07(-5.54%)
Feb 04, 2016 1.150 1.278 1.150 1.222 182,940,096 +0.11(+9.58%)
Feb 03, 2016 1.118 1.129 1.043 1.115 65,048,744 +0.05(+5.03%)
Feb 02, 2016 1.125 1.129 1.054 1.061 65,471,996 -0.11(-9.42%)
Feb 01, 2016 1.214 1.216 1.154 1.172 69,184,176 -0.06(-5.19%)
Jan 29, 2016 1.189 1.236 1.157 1.236 107,504,112 +0.10(+8.44%)
Jan 28, 2016 1.243 1.246 1.086 1.140 120,868,296 +0.02(+2.24%)
Jan 27, 2016 1.043 1.179 1.040 1.115 118,571,184 +0.07(+6.83%)
Jan 26, 2016 1.051 1.058 1.011 1.043 65,078,304 +0.00(+0.34%)
Jan 25, 2016 1.058 1.083 1.040 1.040 42,648,864 -0.04(-3.63%)
Jan 22, 2016 1.132 1.157 1.061 1.079 87,829,448 +0.02(+1.68%)
Jan 21, 2016 1.029 1.100 1.015 1.061 76,241,856 +0.01(+1.36%)
Jan 20, 2016 1.026 1.072 0.9651 1.047 125,115,744 -0.02(-2.33%)
Jan 19, 2016 1.143 1.147 1.072 1.072 65,014,304 -0.09(-7.95%)
Jan 15, 2016 1.189 1.165 1.165 1.165 91,173,608 -0.12(-9.17%)
Jan 14, 2016 1.186 1.286 1.165 1.282 94,645,952 +0.09(+7.46%)
Jan 13, 2016 1.261 1.293 1.189 1.193 55,727,492 -0.05(-4.01%)
Jan 12, 2016 1.303 1.314 1.186 1.243 120,765,176 -0.08(-5.93%)
Jan 11, 2016 1.353 1.353 1.300 1.321 69,935,096 -0.01(-1.07%)
Jan 08, 2016 1.400 1.410 1.332 1.335 65,373,832 -0.02(-1.57%)
Jan 07, 2016 1.357 1.410 1.339 1.357 76,087,192 -0.05(-3.54%)
Jan 06, 2016 1.442 1.446 1.407 1.407 76,348,664 -0.08(-5.50%)
Jan 05, 2016 1.517 1.521 1.464 1.489 48,750,532 -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.