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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2016 3.301 3.320 3.161 3.200 79,746,184 -0.09(-2.66%)
Aug 30, 2016 3.312 3.347 3.259 3.287 51,403,140 +0.01(+0.21%)
Aug 29, 2016 3.203 3.322 3.193 3.280 57,090,916 +0.09(+2.85%)
Aug 26, 2016 3.252 3.312 3.156 3.189 56,708,144 -0.03(-0.87%)
Aug 25, 2016 3.200 3.231 3.165 3.217 38,239,140 +0.05(+1.55%)
Aug 24, 2016 3.203 3.261 3.165 3.168 64,876,980 -0.07(-2.27%)
Aug 23, 2016 3.196 3.294 3.175 3.242 63,487,744 +0.07(+2.32%)
Aug 22, 2016 3.207 3.214 3.144 3.168 59,679,392 -0.13(-4.03%)
Aug 19, 2016 3.266 3.322 3.235 3.301 38,078,076 -0.00(-0.11%)
Aug 18, 2016 3.294 3.333 3.266 3.305 64,620,780 +0.05(+1.51%)
Aug 17, 2016 3.158 3.266 3.119 3.256 65,083,572 +0.05(+1.42%)
Aug 16, 2016 3.179 3.270 3.144 3.210 66,876,720 +0.03(+0.99%)
Aug 15, 2016 3.116 3.186 3.116 3.179 61,787,072 +0.12(+4.01%)
Aug 12, 2016 3.063 3.151 3.038 3.056 76,795,952 +0.02(+0.69%)
Aug 11, 2016 2.965 3.056 2.926 3.035 57,151,492 +0.08(+2.85%)
Aug 10, 2016 3.056 3.074 2.930 2.951 58,157,428 -0.09(-3.10%)
Aug 09, 2016 3.056 3.098 2.993 3.046 63,855,420 +0.02(+0.58%)
Aug 08, 2016 2.954 3.059 2.951 3.028 64,414,540 +0.10(+3.47%)
Aug 05, 2016 2.975 2.986 2.898 2.926 33,826,492 -0.02(-0.59%)
Aug 04, 2016 2.912 2.993 2.898 2.944 42,159,000 +0.04(+1.45%)
Aug 03, 2016 2.772 2.912 2.723 2.902 76,374,256 +0.13(+4.80%)
Aug 02, 2016 2.891 2.923 2.757 2.769 102,182,056 -0.06(-2.10%)
Aug 01, 2016 2.993 3.000 2.818 2.828 67,199,920 -0.21(-6.91%)
Jul 29, 2016 2.940 3.046 2.923 3.038 76,563,040 +0.22(+7.69%)
Jul 28, 2016 2.863 2.888 2.811 2.821 50,714,568 -0.09(-3.24%)
Jul 27, 2016 2.958 2.972 2.888 2.916 72,675,584 -0.03(-0.95%)
Jul 26, 2016 2.905 2.958 2.888 2.944 44,299,892 +0.04(+1.45%)
Jul 25, 2016 2.979 2.996 2.898 2.902 54,826,844 -0.06(-2.01%)
Jul 22, 2016 2.940 2.961 2.884 2.961 38,030,224 +0.03(+1.08%)
Jul 21, 2016 2.944 3.000 2.902 2.930 51,668,708 -0.00(-0.12%)
Jul 20, 2016 2.930 2.965 2.904 2.933 68,181,272 -0.03(-1.06%)
Jul 19, 2016 2.940 2.975 2.898 2.965 58,450,956 +0.03(+0.95%)
Jul 18, 2016 2.828 2.958 2.807 2.937 56,015,564 +0.09(+3.20%)
Jul 15, 2016 2.849 2.884 2.797 2.846 54,780,540 -0.03(-0.97%)
Jul 14, 2016 2.877 2.884 2.814 2.874 75,933,592 +0.10(+3.66%)
Jul 13, 2016 2.758 2.814 2.671 2.772 78,331,872 -0.06(-1.98%)
Jul 12, 2016 2.811 2.881 2.804 2.828 87,462,216 +0.11(+3.99%)
Jul 11, 2016 2.664 2.741 2.655 2.720 69,946,808 +0.11(+4.02%)
Jul 08, 2016 2.636 2.492 2.569 2.615 61,262,256 +0.12(+4.92%)
Jul 07, 2016 2.534 2.653 2.478 2.492 110,189,632 +0.04(+1.71%)
Jul 06, 2016 2.359 2.461 2.317 2.450 58,623,556 +0.04(+1.74%)
Jul 05, 2016 2.471 2.492 2.380 2.408 71,640,352 -0.21(-7.90%)
Jul 01, 2016 2.499 2.615 2.615 2.615 71,940,784 +0.11(+4.33%)
Jun 30, 2016 2.492 2.531 2.449 2.506 52,469,504 -0.01(-0.28%)
Jun 29, 2016 2.443 2.548 2.426 2.513 82,283,208 +0.14(+5.90%)
Jun 28, 2016 2.342 2.391 2.328 2.373 50,285,552 +0.16(+7.28%)
Jun 27, 2016 2.373 2.373 2.184 2.212 100,286,296 -0.15(-6.23%)
Jun 24, 2016 2.317 2.401 2.307 2.359 83,808,296 -0.16(-6.52%)
Jun 23, 2016 2.503 2.531 2.461 2.524 68,191,816 +0.10(+4.19%)
Jun 22, 2016 2.492 2.531 2.422 2.422 67,340,176 -0.03(-1.28%)
Jun 21, 2016 2.415 2.464 2.347 2.454 46,161,872 +0.04(+1.59%)
Jun 20, 2016 2.419 2.468 2.394 2.415 76,750,400 +0.10(+4.23%)
Jun 17, 2016 2.251 2.345 2.235 2.317 72,844,504 +0.14(+6.43%)
Jun 16, 2016 2.104 2.177 2.062 2.177 63,773,628 +0.02(+0.81%)
Jun 15, 2016 2.114 2.216 2.090 2.160 82,252,048 +0.05(+2.49%)
Jun 14, 2016 2.184 2.219 2.065 2.107 77,050,928 -0.06(-2.90%)
Jun 13, 2016 2.191 2.258 2.160 2.170 72,415,896 -0.09(-4.17%)
Jun 10, 2016 2.331 2.352 2.258 2.265 62,638,052 -0.15(-6.10%)
Jun 09, 2016 2.457 2.482 2.394 2.412 78,325,176 -0.09(-3.64%)
Jun 08, 2016 2.380 2.517 2.356 2.503 145,681,936 +0.25(+11.02%)
Jun 07, 2016 2.156 2.286 2.156 2.254 87,670,728 +0.08(+3.54%)
Jun 06, 2016 2.163 2.202 2.132 2.177 74,074,280 +0.05(+2.13%)
Jun 03, 2016 2.114 2.167 2.100 2.132 63,722,632 +0.06(+2.87%)
Jun 02, 2016 1.988 2.092 1.977 2.072 70,760,064 +0.04(+1.89%)
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.