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

10.30 +0.16 (+1.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 2.391 2.484 2.326 2.484 53,481,648 +0.19(+8.44%)
Jan 28, 2016 2.498 2.505 2.183 2.291 60,130,124 +0.05(+2.24%)
Jan 27, 2016 2.097 2.369 2.090 2.241 58,987,344 +0.14(+6.83%)
Jan 26, 2016 2.112 2.126 2.033 2.097 32,375,460 +0.01(+0.34%)
Jan 25, 2016 2.126 2.176 2.090 2.090 21,217,154 -0.08(-3.63%)
Jan 22, 2016 2.276 2.326 2.133 2.169 43,693,804 +0.04(+1.68%)
Jan 21, 2016 2.069 2.212 2.040 2.133 37,929,152 +0.03(+1.36%)
Jan 20, 2016 2.062 2.155 1.940 2.105 62,243,164 -0.05(-2.33%)
Jan 19, 2016 2.298 2.305 2.155 2.155 32,343,620 -0.19(-7.95%)
Jan 15, 2016 2.391 2.341 2.341 2.341 45,357,472 -0.24(-9.17%)
Jan 14, 2016 2.384 2.584 2.341 2.577 47,084,908 +0.18(+7.46%)
Jan 13, 2016 2.534 2.599 2.391 2.398 27,723,572 -0.10(-4.01%)
Jan 12, 2016 2.620 2.641 2.384 2.498 60,078,824 -0.16(-5.93%)
Jan 11, 2016 2.720 2.720 2.613 2.656 34,791,640 -0.03(-1.07%)
Jan 08, 2016 2.813 2.835 2.677 2.684 32,522,480 -0.04(-1.57%)
Jan 07, 2016 2.727 2.835 2.692 2.727 37,852,212 -0.10(-3.54%)
Jan 06, 2016 2.899 2.906 2.828 2.828 37,982,292 -0.16(-5.50%)
Jan 05, 2016 3.050 3.057 2.942 2.992 24,252,642 -0.06(-1.88%)
Jan 04, 2016 3.092 3.164 2.999 3.050 31,852,302 -0.03(-0.93%)
Dec 31, 2015 3.007 3.078 3.078 3.078 15,307,326 +0.04(+1.18%)
Dec 30, 2015 3.064 3.092 3.007 3.042 18,167,484 -0.12(-3.85%)
Dec 29, 2015 3.250 3.286 3.121 3.164 18,004,070 -0.02(-0.67%)
Dec 28, 2015 3.150 3.207 3.128 3.186 16,266,438 -0.06(-1.77%)
Dec 24, 2015 3.286 3.243 3.243 3.243 14,755,672 -0.01(-0.22%)
Dec 23, 2015 3.150 3.250 3.128 3.250 26,949,272 +0.19(+6.07%)
Dec 22, 2015 2.956 3.078 2.913 3.064 21,108,694 +0.12(+4.14%)
Dec 21, 2015 3.071 3.092 2.885 2.942 36,302,624 -0.17(-5.52%)
Dec 18, 2015 3.150 3.221 3.071 3.114 45,492,496 -0.08(-2.47%)
Dec 17, 2015 3.364 3.372 3.160 3.193 27,148,116 -0.14(-4.29%)
Dec 16, 2015 3.236 3.336 3.135 3.336 44,778,372 +0.02(+0.65%)
Dec 15, 2015 3.314 3.364 3.246 3.314 28,423,118 +0.09(+2.89%)
Dec 14, 2015 3.193 3.271 3.157 3.221 32,850,898 +0.01(+0.45%)
Dec 11, 2015 3.386 3.393 3.200 3.207 44,882,464 -0.18(-5.29%)
Dec 10, 2015 3.465 3.543 3.372 3.386 41,422,908 -0.19(-5.40%)
Dec 09, 2015 3.472 3.679 3.472 3.579 69,869,376 +0.17(+5.04%)
Dec 08, 2015 3.157 3.436 3.112 3.407 59,099,688 +0.14(+4.16%)
Dec 07, 2015 3.393 3.393 3.221 3.271 35,362,172 -0.16(-4.59%)
Dec 04, 2015 3.558 3.565 3.415 3.429 39,431,552 -0.21(-5.89%)
Dec 03, 2015 3.780 3.794 3.608 3.644 55,132,940 +0.10(+2.83%)
Dec 02, 2015 3.386 3.558 3.364 3.543 52,494,608 +0.15(+4.43%)
Dec 01, 2015 3.450 3.486 3.379 3.393 25,851,024 -0.02(-0.63%)
Nov 30, 2015 3.465 3.551 3.415 3.415 52,194,208 -0.11(-3.25%)
Nov 27, 2015 3.651 3.658 3.515 3.529 18,148,312 -0.14(-3.71%)
Nov 25, 2015 3.758 3.665 3.665 3.665 33,985,204 -0.32(-8.08%)
Nov 24, 2015 3.787 4.070 3.787 3.987 48,039,408 +0.24(+6.30%)
Nov 23, 2015 3.694 3.773 3.672 3.751 31,973,362 +0.07(+1.95%)
Nov 20, 2015 3.608 3.751 3.601 3.679 29,813,000 +0.04(+0.98%)
Nov 19, 2015 3.658 3.701 3.508 3.644 52,993,000 +0.01(+0.39%)
Nov 18, 2015 3.586 3.687 3.536 3.629 37,000,504 +0.15(+4.32%)
Nov 17, 2015 3.536 3.608 3.450 3.479 33,982,304 -0.08(-2.21%)
Nov 16, 2015 3.329 3.586 3.307 3.558 38,644,036 +0.29(+8.75%)
Nov 13, 2015 3.400 3.407 3.214 3.271 62,929,868 -0.10(-2.97%)
Nov 12, 2015 3.393 3.493 3.364 3.372 32,230,316 -0.11(-3.09%)
Nov 11, 2015 3.615 3.622 3.436 3.479 39,800,172 -0.05(-1.42%)
Nov 10, 2015 3.486 3.579 3.400 3.529 44,963,324 +0.03(+0.82%)
Nov 09, 2015 3.586 3.658 3.472 3.500 44,214,484 -0.12(-3.36%)
Nov 06, 2015 3.608 3.651 3.500 3.622 43,687,372 -0.08(-2.13%)
Nov 05, 2015 3.679 3.837 3.636 3.701 38,052,060 -0.05(-1.34%)
Nov 04, 2015 3.959 4.030 3.701 3.751 43,004,448 -0.22(-5.59%)
Nov 03, 2015 3.622 4.041 3.615 3.973 62,604,716 +0.38(+10.56%)
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.