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

11.05 -0.71 (-6.07%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 3.670 3.830 3.550 3.790 30,426,620 +0.19(+5.28%)
Feb 29, 2016 3.630 3.720 3.560 3.600 27,062,604 +0.22(+6.51%)
Feb 26, 2016 3.630 3.650 3.380 3.380 27,302,742 -0.12(-3.43%)
Feb 25, 2016 3.610 3.650 3.430 3.500 22,587,316 +0.00(+0.00%)
Feb 24, 2016 3.370 3.550 3.325 3.500 21,889,460 -0.04(-1.13%)
Feb 23, 2016 3.640 3.690 3.480 3.540 25,700,892 -0.14(-3.80%)
Feb 22, 2016 3.350 3.700 3.340 3.680 32,552,164 +0.53(+16.83%)
Feb 19, 2016 3.160 3.190 3.070 3.150 14,700,791 -0.08(-2.48%)
Feb 18, 2016 3.440 3.450 3.205 3.230 21,278,768 -0.17(-5.00%)
Feb 17, 2016 3.160 3.460 3.140 3.400 34,540,840 +0.34(+11.11%)
Feb 16, 2016 3.220 3.225 3.040 3.060 21,012,292 -0.06(-1.92%)
Feb 12, 2016 3.090 3.120 3.120 3.120 25,935,500 +0.22(+7.59%)
Feb 11, 2016 2.950 3.000 2.840 2.900 28,678,480 -0.17(-5.54%)
Feb 10, 2016 3.040 3.120 2.960 3.070 35,906,736 +0.08(+2.68%)
Feb 09, 2016 3.050 3.110 2.880 2.990 23,652,692 -0.13(-4.17%)
Feb 08, 2016 3.190 3.200 3.080 3.120 14,719,656 -0.12(-3.70%)
Feb 05, 2016 3.410 3.420 3.230 3.240 18,575,080 -0.19(-5.54%)
Feb 04, 2016 3.230 3.590 3.230 3.430 65,149,136 +0.30(+9.58%)
Feb 03, 2016 3.140 3.170 2.930 3.130 23,165,340 +0.15(+5.03%)
Feb 02, 2016 3.160 3.170 2.960 2.980 23,316,070 -0.31(-9.42%)
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.