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

15.04 +0.20 (+1.31%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 3.630 3.720 3.560 3.600 27,062,604 +0.22(+6.51%)
Feb 26, 2016 3.630 3.650 3.380 3.380 27,302,742 -0.12(-3.43%)
Feb 25, 2016 3.610 3.650 3.430 3.500 22,587,316 +0.00(+0.00%)
Feb 24, 2016 3.370 3.550 3.325 3.500 21,889,460 -0.04(-1.13%)
Feb 23, 2016 3.640 3.690 3.480 3.540 25,700,892 -0.14(-3.80%)
Feb 22, 2016 3.350 3.700 3.340 3.680 32,552,164 +0.53(+16.83%)
Feb 19, 2016 3.160 3.190 3.070 3.150 14,700,791 -0.08(-2.48%)
Feb 18, 2016 3.440 3.450 3.205 3.230 21,278,768 -0.17(-5.00%)
Feb 17, 2016 3.160 3.460 3.140 3.400 34,540,840 +0.34(+11.11%)
Feb 16, 2016 3.220 3.225 3.040 3.060 21,012,292 -0.06(-1.92%)
Feb 12, 2016 3.090 3.120 3.120 3.120 25,935,500 +0.22(+7.59%)
Feb 11, 2016 2.950 3.000 2.840 2.900 28,678,480 -0.17(-5.54%)
Feb 10, 2016 3.040 3.120 2.960 3.070 35,906,736 +0.08(+2.68%)
Feb 09, 2016 3.050 3.110 2.880 2.990 23,652,692 -0.13(-4.17%)
Feb 08, 2016 3.190 3.200 3.080 3.120 14,719,656 -0.12(-3.70%)
Feb 05, 2016 3.410 3.420 3.230 3.240 18,575,080 -0.19(-5.54%)
Feb 04, 2016 3.230 3.590 3.230 3.430 65,149,136 +0.30(+9.58%)
Feb 03, 2016 3.140 3.170 2.930 3.130 23,165,340 +0.15(+5.03%)
Feb 02, 2016 3.160 3.170 2.960 2.980 23,316,070 -0.31(-9.42%)
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.