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 (%)
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%)
Dec 01, 2015 4.820 4.870 4.720 4.740 18,505,372 -0.03(-0.63%)
Nov 30, 2015 4.840 4.960 4.770 4.770 37,363,056 -0.16(-3.25%)
Nov 27, 2015 5.100 5.110 4.910 4.930 12,991,411 -0.19(-3.71%)
Nov 25, 2015 5.250 5.120 5.120 5.120 24,328,200 -0.45(-8.08%)
Nov 24, 2015 5.290 5.685 5.290 5.570 34,388,856 +0.33(+6.30%)
Nov 23, 2015 5.160 5.270 5.130 5.240 22,888,028 +0.10(+1.95%)
Nov 20, 2015 5.040 5.240 5.030 5.140 21,341,540 +0.05(+0.98%)
Nov 19, 2015 5.110 5.170 4.900 5.090 37,934,868 +0.02(+0.39%)
Nov 18, 2015 5.010 5.150 4.940 5.070 26,486,692 +0.21(+4.32%)
Nov 17, 2015 4.940 5.040 4.820 4.860 24,326,124 -0.11(-2.21%)
Nov 16, 2015 4.650 5.010 4.620 4.970 27,663,210 +0.40(+8.75%)
Nov 13, 2015 4.750 4.760 4.490 4.570 45,048,144 -0.14(-2.97%)
Nov 12, 2015 4.740 4.880 4.700 4.710 23,071,968 -0.15(-3.09%)
Nov 11, 2015 5.050 5.060 4.800 4.860 28,490,824 -0.07(-1.42%)
Nov 10, 2015 4.870 5.000 4.750 4.930 32,186,850 +0.04(+0.82%)
Nov 09, 2015 5.010 5.110 4.850 4.890 31,650,796 -0.17(-3.36%)
Nov 06, 2015 5.040 5.100 4.890 5.060 31,273,464 -0.11(-2.13%)
Nov 05, 2015 5.140 5.360 5.080 5.170 27,239,444 -0.07(-1.34%)
Nov 04, 2015 5.530 5.630 5.170 5.240 30,784,596 -0.31(-5.59%)
Nov 03, 2015 5.060 5.645 5.050 5.550 44,815,384 +0.53(+10.56%)
Nov 02, 2015 4.860 5.020 4.780 5.020 14,843,683 +0.14(+2.87%)
Oct 30, 2015 4.860 4.920 4.720 4.880 20,379,294 +0.06(+1.24%)
Oct 29, 2015 4.770 4.990 4.750 4.820 17,916,054 +0.03(+0.63%)
Oct 28, 2015 4.740 5.010 4.710 4.790 28,426,188 +0.09(+1.91%)
Oct 27, 2015 4.820 4.820 4.670 4.700 26,705,404 -0.22(-4.47%)
Oct 26, 2015 4.990 5.010 4.860 4.920 24,368,310 -0.06(-1.20%)
Oct 23, 2015 5.000 5.120 4.920 4.980 24,172,396 -0.01(-0.20%)
Oct 22, 2015 4.940 5.040 4.880 4.990 24,113,332 +0.21(+4.39%)
Oct 21, 2015 4.870 4.890 4.735 4.780 21,165,004 -0.16(-3.24%)
Oct 20, 2015 5.040 5.150 4.920 4.940 26,492,136 -0.05(-1.00%)
Oct 19, 2015 4.890 5.020 4.800 4.990 24,333,136 -0.09(-1.77%)
Oct 16, 2015 5.100 5.140 4.870 5.080 23,406,830 -0.01(-0.20%)
Oct 15, 2015 4.930 5.090 4.760 5.090 35,149,448 +0.06(+1.19%)
Oct 14, 2015 5.040 5.160 4.910 5.030 37,787,872 +0.00(+0.00%)
Oct 13, 2015 5.260 5.350 5.010 5.030 41,324,704 -0.39(-7.20%)
Oct 12, 2015 5.560 5.660 5.330 5.420 28,805,744 -0.25(-4.41%)
Oct 09, 2015 5.840 5.870 5.610 5.670 49,891,608 -0.01(-0.18%)
Oct 08, 2015 5.250 5.740 5.240 5.680 38,724,092 +0.31(+5.77%)
Oct 07, 2015 5.470 5.790 5.240 5.370 72,285,272 +0.21(+4.07%)
Oct 06, 2015 4.960 5.270 4.910 5.160 42,328,940 +0.27(+5.52%)
Oct 05, 2015 4.780 4.970 4.710 4.890 41,468,592 +0.25(+5.39%)
Oct 02, 2015 4.140 4.740 4.120 4.640 46,253,496 +0.47(+11.27%)
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.