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 (%)
May 31, 2016 4.231 4.352 4.030 4.030 50,537,624 -0.15(-3.60%)
May 27, 2016 4.309 4.181 4.181 4.181 48,012,092 -0.16(-3.63%)
May 26, 2016 4.510 4.581 4.324 4.338 38,470,240 -0.09(-2.10%)
May 25, 2016 4.531 4.567 4.360 4.431 58,803,728 +0.01(+0.16%)
May 24, 2016 4.589 4.596 4.367 4.424 39,429,456 +0.02(+0.49%)
May 23, 2016 4.424 4.503 4.331 4.402 48,886,428 -0.21(-4.65%)
May 20, 2016 4.768 4.896 4.603 4.617 47,143,564 +0.02(+0.47%)
May 19, 2016 4.646 4.703 4.402 4.596 53,541,268 -0.24(-4.89%)
May 18, 2016 4.947 5.075 4.825 4.832 40,321,332 -0.24(-4.80%)
May 17, 2016 5.090 5.207 4.950 5.075 32,758,698 -0.04(-0.84%)
May 16, 2016 5.068 5.269 5.068 5.118 33,013,542 +0.19(+3.92%)
May 13, 2016 5.176 5.276 4.846 4.925 46,542,484 -0.34(-6.39%)
May 12, 2016 5.326 5.482 5.133 5.261 36,516,144 -0.05(-0.94%)
May 11, 2016 5.369 5.505 5.147 5.312 47,200,648 +0.05(+0.95%)
May 10, 2016 5.040 5.261 5.040 5.261 31,013,038 +0.37(+7.61%)
May 09, 2016 5.147 5.147 4.517 4.889 65,295,972 -0.36(-6.82%)
May 06, 2016 4.982 5.312 4.925 5.247 35,435,272 +0.19(+3.68%)
May 05, 2016 5.426 5.469 4.954 5.061 51,438,008 -0.18(-3.42%)
May 04, 2016 5.226 5.347 5.147 5.240 40,841,676 +0.11(+2.09%)
May 03, 2016 5.254 5.261 5.075 5.133 44,508,440 -0.29(-5.41%)
May 02, 2016 5.405 5.508 5.233 5.426 42,061,124 -0.09(-1.69%)
Apr 29, 2016 5.655 5.720 5.413 5.519 50,580,904 +0.01(+0.13%)
Apr 28, 2016 5.455 5.712 5.383 5.512 68,206,104 +0.09(+1.58%)
Apr 27, 2016 5.247 5.448 5.190 5.426 52,384,808 +0.26(+4.99%)
Apr 26, 2016 5.090 5.219 4.986 5.168 33,078,894 +0.21(+4.18%)
Apr 25, 2016 5.183 5.204 4.904 4.961 42,165,576 -0.19(-3.75%)
Apr 22, 2016 4.904 5.240 4.882 5.154 51,658,112 +0.26(+5.26%)
Apr 21, 2016 5.054 5.161 4.882 4.896 51,789,824 -0.09(-1.72%)
Apr 20, 2016 4.882 5.083 4.850 4.982 52,456,712 -0.01(-0.14%)
Apr 19, 2016 4.739 5.018 4.725 4.989 52,034,804 +0.34(+7.23%)
Apr 18, 2016 4.517 4.861 4.460 4.653 58,960,208 -0.16(-3.27%)
Apr 15, 2016 4.674 4.925 4.546 4.810 51,515,544 +0.09(+1.82%)
Apr 14, 2016 4.839 4.875 4.567 4.725 52,951,980 -0.09(-1.93%)
Apr 13, 2016 4.782 4.839 4.589 4.818 71,019,576 +0.21(+4.67%)
Apr 12, 2016 4.295 4.653 4.231 4.603 79,691,088 +0.39(+9.17%)
Apr 11, 2016 4.274 4.309 4.195 4.216 53,595,688 +0.10(+2.43%)
Apr 08, 2016 4.052 4.173 4.037 4.116 45,437,896 +0.31(+8.08%)
Apr 07, 2016 3.787 3.887 3.730 3.808 32,142,846 +0.00(+0.00%)
Apr 06, 2016 3.801 3.951 3.737 3.808 37,460,800 +0.00(+0.00%)
Apr 05, 2016 3.787 3.909 3.715 3.808 32,018,178 +0.01(+0.38%)
Apr 04, 2016 4.023 4.145 3.758 3.794 44,947,356 -0.41(-9.71%)
Apr 01, 2016 4.037 4.216 3.977 4.202 32,540,662 +0.02(+0.51%)
Mar 31, 2016 4.245 4.352 4.130 4.181 32,483,810 -0.01(-0.34%)
Mar 30, 2016 4.281 4.438 4.173 4.195 53,915,952 +0.02(+0.51%)
Mar 29, 2016 4.009 4.252 3.951 4.173 38,000,460 +0.03(+0.69%)
Mar 28, 2016 4.002 4.181 3.901 4.145 36,123,684 +0.28(+7.22%)
Mar 24, 2016 3.679 3.866 3.866 3.866 36,054,784 +0.03(+0.75%)
Mar 23, 2016 3.973 4.030 3.815 3.837 39,541,292 -0.29(-7.11%)
Mar 22, 2016 3.944 4.181 3.894 4.130 41,972,732 +0.09(+2.30%)
Mar 21, 2016 4.009 4.105 3.923 4.037 30,377,126 +0.05(+1.26%)
Mar 18, 2016 4.066 4.123 3.848 3.987 50,014,372 -0.04(-1.07%)
Mar 17, 2016 4.030 4.130 3.852 4.030 76,640,928 +0.36(+9.75%)
Mar 16, 2016 3.350 3.672 3.350 3.672 35,632,476 +0.24(+7.10%)
Mar 15, 2016 3.443 3.500 3.296 3.429 52,654,652 -0.31(-8.24%)
Mar 14, 2016 3.851 3.887 3.715 3.737 39,849,572 -0.22(-5.61%)
Mar 11, 2016 3.858 4.029 3.851 3.959 46,120,908 +0.13(+3.36%)
Mar 10, 2016 3.644 3.880 3.565 3.830 64,140,984 +0.16(+4.29%)
Mar 09, 2016 3.808 3.844 3.601 3.672 57,050,420 +0.04(+1.18%)
Mar 08, 2016 3.758 3.801 3.500 3.629 70,103,480 -0.11(-2.87%)
Mar 07, 2016 3.773 3.830 3.636 3.737 71,791,480 -0.03(-0.76%)
Mar 04, 2016 3.758 3.880 3.601 3.765 132,680,608 +0.39(+11.68%)
Mar 03, 2016 3.042 3.479 3.007 3.372 100,113,840 +0.43(+14.60%)
Mar 02, 2016 2.670 2.956 2.649 2.942 47,020,632 +0.23(+8.44%)
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.