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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 3.479 3.594 3.422 3.594 20,735,838 +0.10(+2.87%)
Oct 30, 2015 3.479 3.522 3.379 3.493 28,468,794 +0.04(+1.24%)
Oct 29, 2015 3.415 3.572 3.400 3.450 25,027,778 +0.02(+0.63%)
Oct 28, 2015 3.393 3.586 3.372 3.429 39,709,876 +0.06(+1.92%)
Oct 27, 2015 3.450 3.450 3.343 3.364 37,306,032 -0.16(-4.47%)
Oct 26, 2015 3.572 3.586 3.479 3.522 34,041,236 -0.04(-1.20%)
Oct 23, 2015 3.579 3.665 3.522 3.565 33,767,556 -0.01(-0.20%)
Oct 22, 2015 3.536 3.608 3.493 3.572 33,685,048 +0.15(+4.39%)
Oct 21, 2015 3.486 3.500 3.390 3.422 29,566,388 -0.11(-3.24%)
Oct 20, 2015 3.608 3.687 3.522 3.536 37,008,108 -0.04(-1.00%)
Oct 19, 2015 3.500 3.594 3.436 3.572 33,992,100 -0.06(-1.77%)
Oct 16, 2015 3.651 3.679 3.486 3.636 32,698,100 -0.01(-0.20%)
Oct 15, 2015 3.529 3.644 3.407 3.644 49,101,916 +0.04(+1.19%)
Oct 14, 2015 3.608 3.694 3.515 3.601 52,787,656 +0.00(+0.00%)
Oct 13, 2015 3.765 3.830 3.586 3.601 57,728,420 -0.28(-7.20%)
Oct 12, 2015 3.980 4.052 3.815 3.880 40,240,096 -0.18(-4.41%)
Oct 09, 2015 4.181 4.202 4.016 4.059 69,695,928 -0.01(-0.18%)
Oct 08, 2015 3.758 4.109 3.751 4.066 54,095,504 +0.22(+5.77%)
Oct 07, 2015 3.916 4.145 3.751 3.844 100,978,696 +0.15(+4.07%)
Oct 06, 2015 3.551 3.773 3.515 3.694 59,131,284 +0.19(+5.52%)
Oct 05, 2015 3.422 3.558 3.372 3.500 57,929,424 +0.18(+5.39%)
Oct 02, 2015 2.964 3.393 2.949 3.322 64,613,680 +0.34(+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.