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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 29, 2016 1.219 1.249 1.195 1.209 80,602,456 +0.07(+6.51%)
Feb 26, 2016 1.219 1.226 1.135 1.135 81,317,672 -0.04(-3.43%)
Feb 25, 2016 1.212 1.226 1.152 1.175 67,273,392 +0.00(+0.00%)
Feb 24, 2016 1.131 1.192 1.116 1.175 65,194,916 -0.01(-1.13%)
Feb 23, 2016 1.222 1.239 1.168 1.189 76,546,768 -0.05(-3.80%)
Feb 22, 2016 1.125 1.242 1.121 1.236 96,952,392 +0.18(+16.83%)
Feb 19, 2016 1.061 1.071 1.031 1.058 43,784,400 -0.03(-2.48%)
Feb 18, 2016 1.155 1.158 1.076 1.084 63,376,048 -0.06(-5.00%)
Feb 17, 2016 1.061 1.162 1.054 1.142 102,875,408 +0.11(+11.11%)
Feb 16, 2016 1.081 1.083 1.021 1.027 62,582,384 -0.02(-1.92%)
Feb 12, 2016 1.037 1.048 1.048 1.048 77,245,520 +0.07(+7.59%)
Feb 11, 2016 0.9905 1.007 0.9535 0.9737 85,415,128 -0.06(-5.54%)
Feb 10, 2016 1.021 1.048 0.9938 1.031 106,943,552 +0.03(+2.68%)
Feb 09, 2016 1.024 1.044 0.9670 1.004 70,446,472 -0.04(-4.17%)
Feb 08, 2016 1.071 1.074 1.034 1.048 43,840,584 -0.04(-3.70%)
Feb 05, 2016 1.145 1.148 1.084 1.088 55,323,464 -0.06(-5.54%)
Feb 04, 2016 1.084 1.205 1.084 1.152 194,038,240 +0.10(+9.59%)
Feb 03, 2016 1.054 1.064 0.9838 1.051 68,994,960 +0.05(+5.03%)
Feb 02, 2016 1.061 1.064 0.9938 1.001 69,443,888 -0.10(-9.42%)
Feb 01, 2016 1.145 1.147 1.088 1.105 73,381,272 -0.06(-5.19%)
Jan 29, 2016 1.121 1.165 1.091 1.165 114,025,904 +0.09(+8.44%)
Jan 28, 2016 1.172 1.175 1.024 1.074 128,200,840 +0.02(+2.24%)
Jan 27, 2016 0.9838 1.111 0.9804 1.051 125,764,360 +0.07(+6.83%)
Jan 26, 2016 0.9905 0.9972 0.9535 0.9838 69,026,312 +0.00(+0.34%)
Jan 25, 2016 0.9972 1.021 0.9804 0.9804 45,236,176 -0.04(-3.63%)
Jan 22, 2016 1.068 1.091 1.001 1.017 93,157,664 +0.02(+1.68%)
Jan 21, 2016 0.9703 1.037 0.9569 1.001 80,867,104 +0.01(+1.36%)
Jan 20, 2016 0.9670 1.011 0.9099 0.9871 132,705,952 -0.02(-2.33%)
Jan 19, 2016 1.078 1.081 1.011 1.011 68,958,432 -0.09(-7.95%)
Jan 15, 2016 1.121 1.098 1.098 1.098 96,704,704 -0.11(-9.17%)
Jan 14, 2016 1.118 1.212 1.098 1.209 100,387,696 +0.08(+7.46%)
Jan 13, 2016 1.189 1.219 1.121 1.125 59,108,228 -0.05(-4.01%)
Jan 12, 2016 1.229 1.239 1.118 1.172 128,091,456 -0.07(-5.93%)
Jan 11, 2016 1.276 1.276 1.226 1.246 74,177,744 -0.01(-1.07%)
Jan 08, 2016 1.320 1.330 1.256 1.259 69,339,768 -0.02(-1.57%)
Jan 07, 2016 1.279 1.330 1.262 1.279 80,703,064 -0.05(-3.54%)
Jan 06, 2016 1.360 1.363 1.326 1.326 80,980,400 -0.08(-5.50%)
Jan 05, 2016 1.430 1.434 1.380 1.403 51,708,008 -0.03(-1.88%)
Jan 04, 2016 1.450 1.484 1.407 1.430 67,910,912 -0.01(-0.93%)
Dec 31, 2015 1.410 1.444 1.444 1.444 32,636,088 +0.02(+1.18%)
Dec 30, 2015 1.437 1.450 1.410 1.427 38,734,108 -0.06(-3.85%)
Dec 29, 2015 1.524 1.541 1.464 1.484 38,385,700 -0.01(-0.67%)
Dec 28, 2015 1.477 1.504 1.467 1.494 34,680,968 -0.03(-1.77%)
Dec 24, 2015 1.541 1.521 1.521 1.521 31,459,928 -0.00(-0.22%)
Dec 23, 2015 1.477 1.524 1.467 1.524 57,457,376 +0.09(+6.07%)
Dec 22, 2015 1.387 1.444 1.367 1.437 45,004,936 +0.06(+4.14%)
Dec 21, 2015 1.440 1.450 1.353 1.380 77,399,256 -0.08(-5.52%)
Dec 18, 2015 1.477 1.511 1.440 1.461 96,992,576 -0.04(-2.47%)
Dec 17, 2015 1.578 1.581 1.482 1.497 57,881,324 -0.07(-4.29%)
Dec 16, 2015 1.518 1.565 1.471 1.565 95,470,032 +0.01(+0.65%)
Dec 15, 2015 1.555 1.578 1.523 1.555 60,599,700 +0.04(+2.89%)
Dec 14, 2015 1.497 1.534 1.481 1.511 70,039,976 +0.01(+0.45%)
Dec 11, 2015 1.588 1.591 1.501 1.504 95,691,952 -0.08(-5.29%)
Dec 10, 2015 1.625 1.662 1.581 1.588 88,315,992 -0.09(-5.40%)
Dec 09, 2015 1.628 1.726 1.628 1.679 148,965,472 +0.08(+5.04%)
Dec 08, 2015 1.481 1.612 1.459 1.598 126,003,880 +0.06(+4.16%)
Dec 07, 2015 1.591 1.591 1.511 1.534 75,394,152 -0.07(-4.59%)
Dec 04, 2015 1.669 1.672 1.602 1.608 84,070,304 -0.10(-5.89%)
Dec 03, 2015 1.773 1.780 1.692 1.709 117,546,552 +0.05(+2.83%)
Dec 02, 2015 1.588 1.669 1.578 1.662 111,921,480 +0.07(+4.43%)
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.