Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 1.428 1.462 1.462 1.462 32,232,428 +0.02(+1.18%)
Dec 30, 2015 1.455 1.469 1.428 1.445 38,255,024 -0.06(-3.85%)
Dec 29, 2015 1.543 1.560 1.482 1.503 37,910,928 -0.01(-0.67%)
Dec 28, 2015 1.496 1.523 1.486 1.513 34,252,016 -0.03(-1.77%)
Dec 24, 2015 1.560 1.540 1.540 1.540 31,070,816 -0.00(-0.22%)
Dec 23, 2015 1.496 1.543 1.486 1.543 56,746,716 +0.09(+6.07%)
Dec 22, 2015 1.404 1.462 1.384 1.455 44,448,292 +0.06(+4.14%)
Dec 21, 2015 1.458 1.469 1.370 1.397 76,441,936 -0.08(-5.52%)
Dec 18, 2015 1.496 1.530 1.458 1.479 95,792,928 -0.04(-2.47%)
Dec 17, 2015 1.598 1.601 1.501 1.516 57,165,420 -0.07(-4.29%)
Dec 16, 2015 1.537 1.584 1.489 1.584 94,289,208 +0.01(+0.65%)
Dec 15, 2015 1.574 1.598 1.542 1.574 59,850,176 +0.04(+2.89%)
Dec 14, 2015 1.516 1.554 1.499 1.530 69,173,688 +0.01(+0.45%)
Dec 11, 2015 1.608 1.611 1.520 1.523 94,508,392 -0.08(-5.29%)
Dec 10, 2015 1.645 1.683 1.601 1.608 87,223,656 -0.09(-5.40%)
Dec 09, 2015 1.649 1.747 1.649 1.700 147,122,992 +0.08(+5.04%)
Dec 08, 2015 1.499 1.632 1.478 1.618 124,445,408 +0.06(+4.16%)
Dec 07, 2015 1.611 1.611 1.530 1.554 74,461,640 -0.07(-4.59%)
Dec 04, 2015 1.690 1.693 1.622 1.628 83,030,480 -0.10(-5.89%)
Dec 03, 2015 1.795 1.802 1.713 1.730 116,092,680 +0.05(+2.83%)
Dec 02, 2015 1.608 1.690 1.598 1.683 110,537,184 +0.07(+4.43%)
Dec 01, 2015 1.639 1.656 1.605 1.611 54,434,148 -0.01(-0.63%)
Nov 30, 2015 1.645 1.686 1.622 1.622 109,904,632 -0.05(-3.25%)
Nov 27, 2015 1.734 1.737 1.669 1.676 38,214,656 -0.06(-3.71%)
Nov 25, 2015 1.785 1.741 1.741 1.741 71,562,184 -0.15(-8.08%)
Nov 24, 2015 1.798 1.933 1.798 1.894 101,155,928 +0.11(+6.30%)
Nov 23, 2015 1.754 1.792 1.744 1.781 67,325,872 +0.03(+1.95%)
Nov 20, 2015 1.713 1.781 1.710 1.747 62,776,828 +0.02(+0.98%)
Nov 19, 2015 1.737 1.758 1.666 1.730 111,586,640 +0.01(+0.39%)
Nov 18, 2015 1.703 1.751 1.679 1.724 77,911,456 +0.07(+4.32%)
Nov 17, 2015 1.679 1.713 1.639 1.652 71,556,080 -0.04(-2.21%)
Nov 16, 2015 1.581 1.703 1.571 1.690 81,372,224 +0.14(+8.75%)
Nov 13, 2015 1.615 1.618 1.526 1.554 132,510,568 -0.05(-2.97%)
Nov 12, 2015 1.611 1.659 1.598 1.601 67,866,936 -0.05(-3.09%)
Nov 11, 2015 1.717 1.720 1.632 1.652 83,806,680 -0.02(-1.42%)
Nov 10, 2015 1.656 1.700 1.615 1.676 94,678,656 +0.01(+0.82%)
Nov 09, 2015 1.703 1.737 1.649 1.662 93,101,840 -0.06(-3.36%)
Nov 06, 2015 1.713 1.734 1.662 1.720 91,991,904 -0.04(-2.13%)
Nov 05, 2015 1.747 1.822 1.727 1.758 80,125,704 -0.02(-1.34%)
Nov 04, 2015 1.880 1.914 1.758 1.781 90,553,880 -0.11(-5.59%)
Nov 03, 2015 1.720 1.919 1.717 1.887 131,825,896 +0.18(+10.56%)
Nov 02, 2015 1.652 1.707 1.625 1.707 43,663,172 +0.05(+2.87%)
Oct 30, 2015 1.652 1.673 1.605 1.659 59,946,352 +0.02(+1.24%)
Oct 29, 2015 1.622 1.696 1.615 1.639 52,700,652 +0.01(+0.63%)
Oct 28, 2015 1.611 1.703 1.601 1.628 83,616,552 +0.03(+1.91%)
Oct 27, 2015 1.639 1.639 1.588 1.598 78,554,808 -0.07(-4.47%)
Oct 26, 2015 1.696 1.703 1.652 1.673 71,680,168 -0.02(-1.20%)
Oct 23, 2015 1.700 1.741 1.673 1.693 71,103,880 -0.00(-0.20%)
Oct 22, 2015 1.679 1.713 1.659 1.696 70,930,144 +0.07(+4.39%)
Oct 21, 2015 1.656 1.662 1.610 1.625 62,257,540 -0.05(-3.24%)
Oct 20, 2015 1.713 1.751 1.673 1.679 77,927,472 -0.02(-1.00%)
Oct 19, 2015 1.662 1.707 1.632 1.696 71,576,704 -0.03(-1.77%)
Oct 16, 2015 1.734 1.747 1.656 1.727 68,851,944 -0.00(-0.20%)
Oct 15, 2015 1.676 1.730 1.618 1.730 103,393,232 +0.02(+1.19%)
Oct 14, 2015 1.713 1.754 1.669 1.710 111,154,248 +0.00(+0.00%)
Oct 13, 2015 1.788 1.819 1.703 1.710 121,557,952 -0.13(-7.20%)
Oct 12, 2015 1.890 1.924 1.812 1.843 84,733,024 -0.08(-4.41%)
Oct 09, 2015 1.985 1.996 1.907 1.928 146,757,776 -0.00(-0.18%)
Oct 08, 2015 1.785 1.951 1.781 1.931 113,908,168 +0.11(+5.77%)
Oct 07, 2015 1.860 1.968 1.781 1.826 212,629,456 +0.07(+4.07%)
Oct 06, 2015 1.686 1.792 1.669 1.754 124,511,944 +0.09(+5.52%)
Oct 05, 2015 1.625 1.690 1.601 1.662 121,981,200 +0.08(+5.39%)
Oct 02, 2015 1.407 1.611 1.401 1.577 136,056,144 +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.