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

11.29 -0.37 (-3.17%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 6.014 6.229 5.979 6.215 37,432,248 +0.44(+7.69%)
Jul 28, 2016 5.857 5.907 5.749 5.771 24,794,736 -0.19(-3.24%)
Jul 27, 2016 6.050 6.079 5.907 5.964 35,531,644 -0.06(-0.95%)
Jul 26, 2016 5.943 6.050 5.907 6.022 21,658,554 +0.09(+1.45%)
Jul 25, 2016 6.093 6.129 5.928 5.936 26,805,258 -0.12(-2.01%)
Jul 22, 2016 6.014 6.057 5.900 6.057 18,593,264 +0.06(+1.08%)
Jul 21, 2016 6.022 6.136 5.936 5.993 25,261,222 -0.01(-0.12%)
Jul 20, 2016 5.993 6.065 5.939 6.000 33,334,340 -0.06(-1.06%)
Jul 19, 2016 6.014 6.086 5.928 6.065 28,577,116 +0.06(+0.95%)
Jul 18, 2016 5.785 6.050 5.742 6.007 27,386,432 +0.19(+3.20%)
Jul 15, 2016 5.828 5.900 5.721 5.821 26,782,622 -0.06(-0.97%)
Jul 14, 2016 5.886 5.900 5.757 5.878 37,124,508 +0.21(+3.66%)
Jul 13, 2016 5.642 5.757 5.463 5.671 38,297,044 -0.11(-1.98%)
Jul 12, 2016 5.749 5.893 5.735 5.785 42,760,940 +0.22(+3.99%)
Jul 11, 2016 5.449 5.606 5.431 5.563 34,197,524 +0.21(+4.02%)
Jul 08, 2016 5.391 5.098 5.255 5.349 29,951,580 +0.25(+4.92%)
Jul 07, 2016 5.184 5.427 5.069 5.098 53,872,544 +0.09(+1.71%)
Jul 06, 2016 4.826 5.033 4.740 5.012 28,661,502 +0.09(+1.74%)
Jul 05, 2016 5.055 5.098 4.869 4.926 35,025,512 -0.42(-7.90%)
Jul 01, 2016 5.112 5.349 5.349 5.349 35,172,392 +0.22(+4.33%)
Jun 30, 2016 5.098 5.177 5.008 5.127 25,652,738 -0.01(-0.28%)
Jun 29, 2016 4.998 5.212 4.962 5.141 40,228,884 +0.29(+5.90%)
Jun 28, 2016 4.790 4.890 4.761 4.854 24,584,988 +0.33(+7.28%)
Jun 27, 2016 4.854 4.854 4.468 4.525 49,030,728 -0.30(-6.23%)
Jun 24, 2016 4.740 4.912 4.718 4.826 40,974,512 -0.34(-6.52%)
Jun 23, 2016 5.119 5.177 5.033 5.162 33,339,496 +0.21(+4.19%)
Jun 22, 2016 5.098 5.177 4.955 4.955 32,923,122 -0.06(-1.28%)
Jun 21, 2016 4.940 5.041 4.801 5.019 22,568,888 +0.08(+1.59%)
Jun 20, 2016 4.948 5.048 4.897 4.940 37,523,852 +0.20(+4.23%)
Jun 17, 2016 4.604 4.797 4.572 4.740 35,614,232 +0.29(+6.43%)
Jun 16, 2016 4.303 4.454 4.217 4.454 31,179,410 +0.04(+0.81%)
Jun 15, 2016 4.325 4.532 4.275 4.418 40,213,652 +0.11(+2.49%)
Jun 14, 2016 4.468 4.539 4.224 4.310 37,670,780 -0.13(-2.90%)
Jun 13, 2016 4.482 4.618 4.418 4.439 35,404,680 -0.19(-4.17%)
Jun 10, 2016 4.769 4.812 4.618 4.633 30,624,218 -0.30(-6.10%)
Jun 09, 2016 5.026 5.076 4.897 4.933 38,293,772 -0.19(-3.64%)
Jun 08, 2016 4.869 5.148 4.818 5.119 71,225,000 +0.51(+11.02%)
Jun 07, 2016 4.411 4.675 4.411 4.611 42,862,884 +0.16(+3.54%)
Jun 06, 2016 4.425 4.504 4.360 4.454 36,215,476 +0.09(+2.13%)
Jun 03, 2016 4.325 4.432 4.296 4.360 31,154,476 +0.12(+2.87%)
Jun 02, 2016 4.067 4.278 4.045 4.239 34,595,132 +0.08(+1.89%)
Jun 01, 2016 3.988 4.181 3.902 4.160 42,724,744 +0.13(+3.20%)
May 31, 2016 4.232 4.353 4.031 4.031 50,526,876 -0.15(-3.60%)
May 27, 2016 4.310 4.181 4.181 4.181 48,001,880 -0.16(-3.63%)
May 26, 2016 4.511 4.582 4.325 4.339 38,462,056 -0.09(-2.10%)
May 25, 2016 4.532 4.568 4.360 4.432 58,791,220 +0.01(+0.16%)
May 24, 2016 4.590 4.597 4.368 4.425 39,421,068 +0.02(+0.49%)
May 23, 2016 4.425 4.504 4.332 4.403 48,876,032 -0.21(-4.65%)
May 20, 2016 4.769 4.897 4.604 4.618 47,133,536 +0.02(+0.47%)
May 19, 2016 4.647 4.704 4.403 4.597 53,529,880 -0.24(-4.89%)
May 18, 2016 4.948 5.076 4.826 4.833 40,312,756 -0.24(-4.80%)
May 17, 2016 5.091 5.208 4.951 5.076 32,751,730 -0.04(-0.84%)
May 16, 2016 5.069 5.270 5.069 5.119 33,006,520 +0.19(+3.92%)
May 13, 2016 5.177 5.277 4.847 4.926 46,532,584 -0.34(-6.39%)
May 12, 2016 5.327 5.483 5.134 5.263 36,508,376 -0.05(-0.94%)
May 11, 2016 5.370 5.506 5.148 5.313 47,190,608 +0.05(+0.95%)
May 10, 2016 5.041 5.263 5.041 5.263 31,006,442 +0.37(+7.61%)
May 09, 2016 5.148 5.148 4.518 4.890 65,282,084 -0.36(-6.82%)
May 06, 2016 4.983 5.313 4.926 5.248 35,427,732 +0.19(+3.68%)
May 05, 2016 5.427 5.470 4.955 5.062 51,427,068 -0.18(-3.42%)
May 04, 2016 5.227 5.349 5.148 5.241 40,832,988 +0.11(+2.09%)
May 03, 2016 5.255 5.263 5.076 5.134 44,498,976 -0.29(-5.41%)
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.