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

12.55 -1.27 (-9.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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%)
Feb 01, 2016 3.410 3.415 3.240 3.290 24,638,062 -0.18(-5.19%)
Jan 29, 2016 3.340 3.470 3.250 3.470 38,284,664 +0.27(+8.44%)
Jan 28, 2016 3.490 3.500 3.050 3.200 43,043,956 +0.07(+2.24%)
Jan 27, 2016 2.930 3.310 2.920 3.130 42,225,900 +0.20(+6.83%)
Jan 26, 2016 2.950 2.970 2.840 2.930 23,175,868 +0.01(+0.34%)
Jan 25, 2016 2.970 3.040 2.920 2.920 15,188,232 -0.11(-3.63%)
Jan 22, 2016 3.180 3.250 2.980 3.030 31,278,068 +0.05(+1.68%)
Jan 21, 2016 2.890 3.090 2.850 2.980 27,151,462 +0.04(+1.36%)
Jan 20, 2016 2.880 3.010 2.710 2.940 44,556,568 -0.07(-2.33%)
Jan 19, 2016 3.210 3.220 3.010 3.010 23,153,076 -0.26(-7.95%)
Jan 15, 2016 3.340 3.270 3.270 3.270 32,469,000 -0.33(-9.17%)
Jan 14, 2016 3.330 3.610 3.270 3.600 33,705,580 +0.25(+7.46%)
Jan 13, 2016 3.540 3.630 3.340 3.350 19,845,830 -0.14(-4.01%)
Jan 12, 2016 3.660 3.690 3.330 3.490 43,007,232 -0.22(-5.93%)
Jan 11, 2016 3.800 3.800 3.650 3.710 24,905,482 -0.04(-1.07%)
Jan 08, 2016 3.930 3.960 3.740 3.750 23,281,112 -0.06(-1.57%)
Jan 07, 2016 3.810 3.960 3.760 3.810 27,096,384 -0.14(-3.54%)
Jan 06, 2016 4.050 4.060 3.950 3.950 27,189,500 -0.23(-5.50%)
Jan 05, 2016 4.260 4.270 4.110 4.180 17,361,176 -0.08(-1.88%)
Jan 04, 2016 4.320 4.420 4.190 4.260 22,801,368 -0.04(-0.93%)
Dec 31, 2015 4.200 4.300 4.300 4.300 10,957,700 +0.05(+1.18%)
Dec 30, 2015 4.280 4.320 4.200 4.250 13,005,135 -0.17(-3.85%)
Dec 29, 2015 4.540 4.590 4.360 4.420 12,888,156 -0.03(-0.67%)
Dec 28, 2015 4.400 4.480 4.370 4.450 11,644,277 -0.08(-1.77%)
Dec 24, 2015 4.590 4.530 4.530 4.530 10,562,800 -0.01(-0.22%)
Dec 23, 2015 4.400 4.540 4.370 4.540 19,291,550 +0.26(+6.07%)
Dec 22, 2015 4.130 4.300 4.070 4.280 15,110,591 +0.17(+4.14%)
Dec 21, 2015 4.290 4.320 4.030 4.110 25,987,116 -0.24(-5.52%)
Dec 18, 2015 4.400 4.500 4.290 4.350 32,565,656 -0.11(-2.47%)
Dec 17, 2015 4.700 4.710 4.415 4.460 19,433,892 -0.20(-4.29%)
Dec 16, 2015 4.520 4.660 4.380 4.660 32,054,454 +0.03(+0.65%)
Dec 15, 2015 4.630 4.700 4.535 4.630 20,346,598 +0.13(+2.89%)
Dec 14, 2015 4.460 4.570 4.410 4.500 23,516,210 +0.02(+0.45%)
Dec 11, 2015 4.730 4.740 4.470 4.480 32,128,966 -0.25(-5.29%)
Dec 10, 2015 4.840 4.950 4.710 4.730 29,652,456 -0.27(-5.40%)
Dec 09, 2015 4.850 5.140 4.850 5.000 50,015,768 +0.24(+5.04%)
Dec 08, 2015 4.410 4.800 4.347 4.760 42,306,320 +0.19(+4.16%)
Dec 07, 2015 4.740 4.740 4.500 4.570 25,313,896 -0.22(-4.59%)
Dec 04, 2015 4.970 4.980 4.770 4.790 28,226,948 -0.30(-5.89%)
Dec 03, 2015 5.280 5.300 5.040 5.090 39,466,736 +0.14(+2.83%)
Dec 02, 2015 4.730 4.970 4.700 4.950 37,578,096 +0.21(+4.43%)
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.