Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petroleo Brasileiro S.A. Petrobras ADR (NY: PBR-A )

16.07 -0.08 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2016 5.970 6.045 5.755 5.900 14,597,208 +0.08(+1.37%)
Apr 28, 2016 5.830 6.000 5.750 5.820 17,276,380 +0.02(+0.34%)
Apr 27, 2016 5.520 5.830 5.480 5.800 15,661,582 +0.35(+6.42%)
Apr 26, 2016 5.380 5.490 5.255 5.450 13,244,175 +0.16(+3.02%)
Apr 25, 2016 5.510 5.520 5.230 5.290 14,118,001 -0.14(-2.58%)
Apr 22, 2016 5.240 5.490 5.240 5.430 12,562,462 +0.14(+2.65%)
Apr 21, 2016 5.430 5.560 5.275 5.290 10,211,217 -0.05(-0.94%)
Apr 20, 2016 5.310 5.425 5.250 5.340 12,155,079 -0.06(-1.11%)
Apr 19, 2016 5.260 5.430 5.230 5.400 11,422,527 +0.29(+5.68%)
Apr 18, 2016 5.040 5.360 5.000 5.110 10,456,022 -0.30(-5.55%)
Apr 15, 2016 5.190 5.505 5.120 5.410 14,626,621 +0.13(+2.46%)
Apr 14, 2016 5.410 5.460 5.130 5.280 15,308,872 -0.15(-2.76%)
Apr 13, 2016 5.390 5.430 5.220 5.430 22,615,880 +0.31(+6.05%)
Apr 12, 2016 4.820 5.165 4.750 5.120 13,536,913 +0.38(+8.02%)
Apr 11, 2016 4.760 4.840 4.730 4.740 9,310,051 +0.18(+3.95%)
Apr 08, 2016 4.390 4.560 4.370 4.560 6,213,938 +0.44(+10.68%)
Apr 07, 2016 4.150 4.220 4.060 4.120 7,799,138 -0.04(-0.96%)
Apr 06, 2016 4.220 4.310 4.110 4.160 9,233,499 -0.07(-1.65%)
Apr 05, 2016 4.150 4.340 4.095 4.230 4,109,029 +0.05(+1.20%)
Apr 04, 2016 4.440 4.510 4.140 4.180 9,281,553 -0.46(-9.91%)
Apr 01, 2016 4.390 4.660 4.345 4.640 6,709,452 +0.11(+2.43%)
Mar 31, 2016 4.710 4.800 4.505 4.530 10,348,740 -0.08(-1.74%)
Mar 30, 2016 4.790 4.930 4.540 4.610 16,942,978 +0.00(+0.00%)
Mar 29, 2016 4.450 4.790 4.410 4.610 13,316,095 -0.02(-0.43%)
Mar 28, 2016 4.400 4.630 4.300 4.630 10,505,610 +0.42(+9.98%)
Mar 24, 2016 4.000 4.210 4.210 4.210 7,844,400 +0.02(+0.48%)
Mar 23, 2016 4.280 4.300 4.140 4.190 7,624,668 -0.26(-5.84%)
Mar 22, 2016 4.290 4.520 4.260 4.450 7,740,614 +0.02(+0.45%)
Mar 21, 2016 4.400 4.520 4.330 4.430 10,511,124 +0.07(+1.61%)
Mar 18, 2016 4.330 4.410 4.210 4.360 12,748,895 +0.02(+0.46%)
Mar 17, 2016 4.350 4.450 4.160 4.340 16,906,282 +0.52(+13.61%)
Mar 16, 2016 3.400 3.830 3.400 3.820 7,763,715 +0.31(+8.83%)
Mar 15, 2016 3.580 3.740 3.450 3.510 11,649,708 -0.53(-13.12%)
Mar 14, 2016 4.290 4.320 4.030 4.040 14,680,169 -0.41(-9.21%)
Mar 11, 2016 4.310 4.505 4.310 4.450 13,605,345 +0.13(+3.01%)
Mar 10, 2016 4.040 4.330 3.940 4.320 25,993,896 +0.26(+6.40%)
Mar 09, 2016 4.110 4.140 3.930 4.060 19,696,998 +0.14(+3.57%)
Mar 08, 2016 3.990 4.050 3.710 3.920 23,013,344 +0.07(+1.82%)
Mar 07, 2016 3.780 3.930 3.730 3.850 29,538,924 +0.01(+0.26%)
Mar 04, 2016 3.890 3.940 3.670 3.840 24,864,046 +0.44(+12.94%)
Mar 03, 2016 3.020 3.530 2.980 3.400 19,139,112 +0.56(+19.72%)
Mar 02, 2016 2.610 2.870 2.590 2.840 9,577,148 +0.15(+5.58%)
Mar 01, 2016 2.580 2.700 2.520 2.690 7,992,730 +0.16(+6.32%)
Feb 29, 2016 2.570 2.610 2.510 2.530 9,735,061 +0.14(+5.86%)
Feb 26, 2016 2.520 2.550 2.385 2.390 9,324,165 -0.06(-2.45%)
Feb 25, 2016 2.520 2.550 2.400 2.450 8,564,580 +0.04(+1.66%)
Feb 24, 2016 2.320 2.460 2.290 2.410 7,543,999 -0.03(-1.23%)
Feb 23, 2016 2.500 2.530 2.390 2.440 7,455,395 -0.09(-3.56%)
Feb 22, 2016 2.350 2.530 2.350 2.530 7,480,996 +0.34(+15.53%)
Feb 19, 2016 2.200 2.235 2.150 2.190 7,456,725 -0.07(-3.10%)
Feb 18, 2016 2.365 2.380 2.230 2.260 6,857,904 -0.09(-3.83%)
Feb 17, 2016 2.220 2.400 2.210 2.350 8,255,274 +0.21(+9.81%)
Feb 16, 2016 2.260 2.260 2.140 2.140 4,883,866 -0.09(-4.04%)
Feb 12, 2016 2.180 2.230 2.230 2.230 5,235,700 +0.17(+8.25%)
Feb 11, 2016 2.090 2.130 2.030 2.060 7,214,556 -0.09(-4.19%)
Feb 10, 2016 2.160 2.230 2.050 2.150 13,754,840 +0.09(+4.37%)
Feb 09, 2016 2.160 2.290 2.000 2.060 4,617,190 -0.12(-5.50%)
Feb 08, 2016 2.220 2.260 2.140 2.180 3,505,052 -0.12(-5.22%)
Feb 05, 2016 2.380 2.390 2.290 2.300 4,611,363 -0.14(-5.74%)
Feb 04, 2016 2.350 2.540 2.350 2.440 15,390,083 +0.18(+7.96%)
Feb 03, 2016 2.250 2.290 2.110 2.260 4,101,352 +0.15(+7.11%)
Feb 02, 2016 2.280 2.280 2.110 2.110 4,859,501 -0.26(-10.97%)
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.