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

14.64 +0.06 (+0.41%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 1.991 2.041 1.937 1.961 69,257,320 -0.01(-0.34%)
Mar 30, 2016 2.008 2.082 1.957 1.968 114,951,864 +0.01(+0.51%)
Mar 29, 2016 1.880 1.994 1.853 1.957 81,019,136 +0.01(+0.69%)
Mar 28, 2016 1.877 1.961 1.830 1.944 77,017,744 +0.13(+7.22%)
Mar 24, 2016 1.726 1.813 1.813 1.813 76,870,840 +0.01(+0.75%)
Mar 23, 2016 1.863 1.890 1.790 1.800 84,304,272 -0.14(-7.11%)
Mar 22, 2016 1.850 1.961 1.827 1.937 89,488,240 +0.04(+2.31%)
Mar 21, 2016 1.880 1.926 1.840 1.894 64,765,756 +0.02(+1.26%)
Mar 18, 2016 1.907 1.934 1.805 1.870 106,633,480 -0.02(-1.07%)
Mar 17, 2016 1.890 1.937 1.807 1.890 163,402,800 +0.17(+9.75%)
Mar 16, 2016 1.571 1.722 1.571 1.722 75,970,456 +0.11(+7.10%)
Mar 15, 2016 1.615 1.642 1.546 1.608 112,262,704 -0.14(-8.24%)
Mar 14, 2016 1.806 1.823 1.743 1.753 84,961,552 -0.10(-5.61%)
Mar 11, 2016 1.810 1.890 1.806 1.857 98,332,384 +0.06(+3.36%)
Mar 10, 2016 1.709 1.820 1.672 1.796 136,752,208 +0.07(+4.29%)
Mar 09, 2016 1.786 1.803 1.689 1.722 121,634,736 +0.02(+1.18%)
Mar 08, 2016 1.763 1.783 1.642 1.702 149,464,608 -0.05(-2.87%)
Mar 07, 2016 1.769 1.796 1.706 1.753 153,063,504 -0.01(-0.76%)
Mar 04, 2016 1.763 1.820 1.689 1.766 282,882,592 +0.18(+11.68%)
Mar 03, 2016 1.427 1.632 1.410 1.581 213,448,384 +0.20(+14.60%)
Mar 02, 2016 1.252 1.387 1.242 1.380 100,250,656 +0.11(+8.44%)
Mar 01, 2016 1.232 1.286 1.192 1.273 90,621,736 +0.06(+5.28%)
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%)
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.