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

11.07 -0.01 (-0.05%)
Streaming Delayed Price Updated: 2:51 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 2.599 2.663 2.548 2.577 37,805,024 +0.16(+6.51%)
Feb 26, 2016 2.599 2.613 2.420 2.420 38,140,484 -0.09(-3.43%)
Feb 25, 2016 2.584 2.613 2.455 2.505 31,553,284 +0.00(+0.00%)
Feb 24, 2016 2.412 2.541 2.380 2.505 30,578,416 -0.03(-1.13%)
Feb 23, 2016 2.606 2.641 2.491 2.534 35,902,784 -0.10(-3.80%)
Feb 22, 2016 2.398 2.649 2.391 2.634 45,473,648 +0.38(+16.83%)
Feb 19, 2016 2.262 2.284 2.198 2.255 20,536,226 -0.06(-2.48%)
Feb 18, 2016 2.463 2.470 2.294 2.312 29,725,310 -0.12(-5.00%)
Feb 17, 2016 2.262 2.477 2.248 2.434 48,251,724 +0.24(+11.11%)
Feb 16, 2016 2.305 2.309 2.176 2.190 29,353,058 -0.04(-1.92%)
Feb 12, 2016 2.212 2.233 2.233 2.233 36,230,520 +0.16(+7.59%)
Feb 11, 2016 2.112 2.148 2.033 2.076 40,062,316 -0.12(-5.54%)
Feb 10, 2016 2.176 2.233 2.119 2.198 50,159,808 +0.06(+2.68%)
Feb 09, 2016 2.183 2.226 2.062 2.140 33,041,556 -0.09(-4.17%)
Feb 08, 2016 2.284 2.291 2.205 2.233 20,562,580 -0.09(-3.70%)
Feb 05, 2016 2.441 2.448 2.312 2.319 25,948,402 -0.14(-5.54%)
Feb 04, 2016 2.312 2.570 2.312 2.455 91,009,888 +0.21(+9.58%)
Feb 03, 2016 2.248 2.269 2.097 2.241 32,360,752 +0.11(+5.03%)
Feb 02, 2016 2.262 2.269 2.119 2.133 32,571,314 -0.22(-9.42%)
Feb 01, 2016 2.441 2.445 2.319 2.355 34,418,068 -0.13(-5.19%)
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%)
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.