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 )

14.17 -0.43 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2016 2.421 2.458 2.378 2.434 54,025,604 -0.01(-0.28%)
Jun 29, 2016 2.373 2.475 2.356 2.441 84,723,504 +0.14(+5.90%)
Jun 28, 2016 2.274 2.322 2.261 2.305 51,776,884 +0.16(+7.28%)
Jun 27, 2016 2.305 2.305 2.121 2.149 103,260,512 -0.14(-6.23%)
Jun 24, 2016 2.251 2.332 2.240 2.291 86,293,824 -0.16(-6.52%)
Jun 23, 2016 2.431 2.458 2.390 2.451 70,214,200 +0.10(+4.19%)
Jun 22, 2016 2.421 2.458 2.353 2.353 69,337,304 -0.03(-1.28%)
Jun 21, 2016 2.346 2.393 2.280 2.383 47,530,908 +0.04(+1.59%)
Jun 20, 2016 2.349 2.397 2.325 2.346 79,026,608 +0.10(+4.23%)
Jun 17, 2016 2.186 2.278 2.171 2.251 75,004,880 +0.14(+6.43%)
Jun 16, 2016 2.043 2.115 2.002 2.115 65,664,980 +0.02(+0.81%)
Jun 15, 2016 2.053 2.152 2.030 2.098 84,691,424 +0.05(+2.49%)
Jun 14, 2016 2.121 2.155 2.006 2.047 79,336,048 -0.06(-2.90%)
Jun 13, 2016 2.128 2.193 2.098 2.108 74,563,552 -0.09(-4.17%)
Jun 10, 2016 2.264 2.285 2.193 2.200 64,495,728 -0.14(-6.10%)
Jun 09, 2016 2.387 2.410 2.325 2.342 80,648,088 -0.09(-3.64%)
Jun 08, 2016 2.312 2.444 2.288 2.431 150,002,464 +0.24(+11.02%)
Jun 07, 2016 2.094 2.220 2.094 2.189 90,270,800 +0.07(+3.54%)
Jun 06, 2016 2.101 2.138 2.070 2.115 76,271,120 +0.04(+2.13%)
Jun 03, 2016 2.053 2.104 2.040 2.070 65,612,472 +0.06(+2.87%)
Jun 02, 2016 1.931 2.031 1.920 2.013 72,858,616 +0.04(+1.89%)
Jun 01, 2016 1.894 1.985 1.853 1.975 89,979,872 +0.06(+3.20%)
May 31, 2016 2.009 2.067 1.914 1.914 106,411,456 -0.07(-3.60%)
May 27, 2016 2.047 1.985 1.985 1.985 101,093,720 -0.07(-3.63%)
May 26, 2016 2.142 2.176 2.053 2.060 81,002,504 -0.04(-2.10%)
May 25, 2016 2.152 2.169 2.070 2.104 123,816,472 +0.00(+0.16%)
May 24, 2016 2.179 2.183 2.074 2.101 83,022,216 +0.01(+0.49%)
May 23, 2016 2.101 2.138 2.057 2.091 102,934,712 -0.10(-4.65%)
May 20, 2016 2.264 2.325 2.186 2.193 99,264,960 +0.01(+0.47%)
May 19, 2016 2.206 2.234 2.091 2.183 112,735,888 -0.11(-4.89%)
May 18, 2016 2.349 2.410 2.291 2.295 84,900,144 -0.12(-4.80%)
May 17, 2016 2.417 2.473 2.351 2.410 68,976,344 -0.02(-0.84%)
May 16, 2016 2.407 2.502 2.407 2.431 69,512,944 +0.09(+3.92%)
May 13, 2016 2.458 2.506 2.302 2.339 97,999,336 -0.16(-6.39%)
May 12, 2016 2.529 2.604 2.438 2.499 76,887,984 -0.02(-0.94%)
May 11, 2016 2.550 2.614 2.444 2.523 99,385,152 +0.02(+0.95%)
May 10, 2016 2.393 2.499 2.393 2.499 65,300,704 +0.18(+7.61%)
May 09, 2016 2.444 2.444 2.145 2.322 137,486,464 -0.17(-6.82%)
May 06, 2016 2.366 2.523 2.339 2.492 74,612,104 +0.09(+3.68%)
May 05, 2016 2.577 2.597 2.353 2.404 108,307,288 -0.08(-3.42%)
May 04, 2016 2.482 2.540 2.444 2.489 85,995,776 +0.05(+2.09%)
May 03, 2016 2.495 2.499 2.410 2.438 93,716,472 -0.14(-5.41%)
May 02, 2016 2.567 2.616 2.485 2.577 88,563,432 -0.04(-1.69%)
Apr 29, 2016 2.686 2.716 2.571 2.621 106,502,576 +0.00(+0.13%)
Apr 28, 2016 2.591 2.713 2.557 2.618 143,614,000 +0.04(+1.58%)
Apr 27, 2016 2.492 2.587 2.465 2.577 110,300,864 +0.12(+4.99%)
Apr 26, 2016 2.417 2.478 2.368 2.455 69,650,544 +0.10(+4.19%)
Apr 25, 2016 2.461 2.472 2.329 2.356 88,783,360 -0.09(-3.75%)
Apr 22, 2016 2.329 2.489 2.319 2.448 108,770,736 +0.12(+5.26%)
Apr 21, 2016 2.400 2.451 2.319 2.325 109,048,072 -0.04(-1.72%)
Apr 20, 2016 2.319 2.414 2.303 2.366 110,452,264 -0.00(-0.14%)
Apr 19, 2016 2.251 2.383 2.244 2.370 109,563,904 +0.16(+7.23%)
Apr 18, 2016 2.145 2.308 2.118 2.210 124,145,952 -0.07(-3.27%)
Apr 15, 2016 2.220 2.339 2.159 2.285 108,470,552 +0.04(+1.82%)
Apr 14, 2016 2.298 2.315 2.169 2.244 111,495,096 -0.04(-1.93%)
Apr 13, 2016 2.271 2.298 2.179 2.288 149,538,016 +0.10(+4.67%)
Apr 12, 2016 2.040 2.210 2.009 2.186 167,796,656 +0.18(+9.17%)
Apr 11, 2016 2.030 2.047 1.992 2.002 112,850,472 +0.05(+2.43%)
Apr 08, 2016 1.924 1.982 1.917 1.955 95,673,520 +0.15(+8.08%)
Apr 07, 2016 1.798 1.846 1.771 1.809 67,679,616 +0.00(+0.00%)
Apr 06, 2016 1.805 1.877 1.775 1.809 78,877,040 +0.00(+0.00%)
Apr 05, 2016 1.798 1.856 1.764 1.809 67,417,120 +0.01(+0.38%)
Apr 04, 2016 1.911 1.968 1.785 1.802 94,640,648 -0.19(-9.71%)
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.