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

13.62 +1.12 (+8.96%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5.910 6.080 5.630 5.630 36,177,196 -0.21(-3.60%)
May 27, 2016 6.020 5.840 5.840 5.840 34,369,300 -0.22(-3.63%)
May 26, 2016 6.300 6.400 6.040 6.060 27,538,796 -0.13(-2.10%)
May 25, 2016 6.330 6.380 6.090 6.190 42,094,460 +0.01(+0.16%)
May 24, 2016 6.410 6.420 6.100 6.180 28,225,448 +0.03(+0.49%)
May 23, 2016 6.180 6.290 6.050 6.150 34,995,192 -0.30(-4.65%)
May 20, 2016 6.660 6.840 6.430 6.450 33,747,568 +0.03(+0.47%)
May 19, 2016 6.490 6.570 6.150 6.420 38,327,344 -0.33(-4.89%)
May 18, 2016 6.910 7.090 6.740 6.750 28,863,896 -0.34(-4.80%)
May 17, 2016 7.110 7.274 6.915 7.090 23,450,208 -0.06(-0.84%)
May 16, 2016 7.080 7.360 7.080 7.150 23,632,638 +0.27(+3.92%)
May 13, 2016 7.230 7.370 6.770 6.880 33,317,288 -0.47(-6.39%)
May 12, 2016 7.440 7.659 7.170 7.350 26,139,964 -0.07(-0.94%)
May 11, 2016 7.500 7.690 7.190 7.420 33,788,432 +0.07(+0.95%)
May 10, 2016 7.040 7.350 7.040 7.350 22,200,584 +0.52(+7.61%)
May 09, 2016 7.190 7.190 6.310 6.830 46,741,912 -0.50(-6.82%)
May 06, 2016 6.960 7.420 6.880 7.330 25,366,224 +0.26(+3.68%)
May 05, 2016 7.580 7.640 6.920 7.070 36,821,732 -0.25(-3.42%)
May 04, 2016 7.300 7.470 7.190 7.320 29,236,382 +0.15(+2.09%)
May 03, 2016 7.340 7.350 7.090 7.170 31,861,224 -0.41(-5.41%)
May 02, 2016 7.550 7.695 7.310 7.580 30,109,320 -0.13(-1.69%)
Apr 29, 2016 7.900 7.990 7.562 7.710 36,208,176 +0.01(+0.13%)
Apr 28, 2016 7.620 7.980 7.520 7.700 48,825,120 +0.12(+1.58%)
Apr 27, 2016 7.330 7.610 7.250 7.580 37,499,496 +0.36(+4.99%)
Apr 26, 2016 7.110 7.290 6.965 7.220 23,679,420 +0.29(+4.18%)
Apr 25, 2016 7.240 7.270 6.850 6.930 30,184,092 -0.27(-3.75%)
Apr 22, 2016 6.850 7.320 6.820 7.200 36,979,292 +0.36(+5.26%)
Apr 21, 2016 7.060 7.210 6.820 6.840 37,073,580 -0.12(-1.72%)
Apr 20, 2016 6.820 7.100 6.775 6.960 37,550,968 -0.01(-0.14%)
Apr 19, 2016 6.620 7.010 6.600 6.970 37,248,948 +0.47(+7.23%)
Apr 18, 2016 6.310 6.790 6.230 6.500 42,206,476 -0.22(-3.27%)
Apr 15, 2016 6.530 6.880 6.350 6.720 36,877,236 +0.12(+1.82%)
Apr 14, 2016 6.760 6.810 6.380 6.600 37,905,504 -0.13(-1.93%)
Apr 13, 2016 6.680 6.760 6.410 6.730 50,839,136 +0.30(+4.67%)
Apr 12, 2016 6.000 6.500 5.910 6.430 57,046,608 +0.54(+9.17%)
Apr 11, 2016 5.970 6.020 5.860 5.890 38,366,300 +0.14(+2.43%)
Apr 08, 2016 5.660 5.830 5.640 5.750 32,526,572 +0.43(+8.08%)
Apr 07, 2016 5.290 5.430 5.210 5.320 23,009,352 +0.00(+0.00%)
Apr 06, 2016 5.310 5.520 5.220 5.320 26,816,194 +0.00(+0.00%)
Apr 05, 2016 5.290 5.460 5.190 5.320 22,920,110 +0.02(+0.38%)
Apr 04, 2016 5.620 5.790 5.250 5.300 32,175,420 -0.57(-9.71%)
Apr 01, 2016 5.640 5.890 5.555 5.870 23,294,128 +0.03(+0.51%)
Mar 31, 2016 5.930 6.080 5.770 5.840 23,253,430 -0.02(-0.34%)
Mar 30, 2016 5.980 6.200 5.830 5.860 38,595,560 +0.03(+0.51%)
Mar 29, 2016 5.600 5.940 5.520 5.830 27,202,508 +0.04(+0.69%)
Mar 28, 2016 5.590 5.840 5.450 5.790 25,859,024 +0.39(+7.22%)
Mar 24, 2016 5.140 5.400 5.400 5.400 25,809,700 +0.04(+0.75%)
Mar 23, 2016 5.550 5.630 5.330 5.360 28,305,506 -0.41(-7.11%)
Mar 22, 2016 5.510 5.840 5.440 5.770 30,046,044 +0.13(+2.30%)
Mar 21, 2016 5.600 5.735 5.480 5.640 21,745,368 +0.07(+1.26%)
Mar 18, 2016 5.680 5.760 5.375 5.570 35,802,628 -0.06(-1.07%)
Mar 17, 2016 5.630 5.770 5.381 5.630 54,863,160 +0.50(+9.75%)
Mar 16, 2016 4.680 5.130 4.680 5.130 25,507,392 +0.34(+7.10%)
Mar 15, 2016 4.810 4.890 4.605 4.790 37,692,664 -0.43(-8.24%)
Mar 14, 2016 5.380 5.430 5.190 5.220 28,526,188 -0.31(-5.61%)
Mar 11, 2016 5.390 5.629 5.380 5.530 33,015,502 +0.18(+3.36%)
Mar 10, 2016 5.090 5.420 4.980 5.350 45,915,116 +0.22(+4.29%)
Mar 09, 2016 5.320 5.370 5.030 5.130 40,839,360 +0.06(+1.18%)
Mar 08, 2016 5.250 5.310 4.890 5.070 50,183,352 -0.15(-2.87%)
Mar 07, 2016 5.270 5.350 5.080 5.220 51,391,700 -0.04(-0.76%)
Mar 04, 2016 5.250 5.420 5.030 5.260 94,978,984 +0.55(+11.68%)
Mar 03, 2016 4.250 4.860 4.200 4.710 71,666,168 +0.60(+14.60%)
Mar 02, 2016 3.730 4.130 3.700 4.110 33,659,568 +0.32(+8.44%)
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.