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

11.18 +0.34 (+3.14%)
Streaming Delayed Price Updated: 2:39 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.232 4.353 4.031 4.031 50,526,876 -0.15(-3.60%)
May 27, 2016 4.310 4.181 4.181 4.181 48,001,880 -0.16(-3.63%)
May 26, 2016 4.511 4.582 4.325 4.339 38,462,056 -0.09(-2.10%)
May 25, 2016 4.532 4.568 4.360 4.432 58,791,220 +0.01(+0.16%)
May 24, 2016 4.590 4.597 4.368 4.425 39,421,068 +0.02(+0.49%)
May 23, 2016 4.425 4.504 4.332 4.403 48,876,032 -0.21(-4.65%)
May 20, 2016 4.769 4.897 4.604 4.618 47,133,536 +0.02(+0.47%)
May 19, 2016 4.647 4.704 4.403 4.597 53,529,880 -0.24(-4.89%)
May 18, 2016 4.948 5.076 4.826 4.833 40,312,756 -0.24(-4.80%)
May 17, 2016 5.091 5.208 4.951 5.076 32,751,730 -0.04(-0.84%)
May 16, 2016 5.069 5.270 5.069 5.119 33,006,520 +0.19(+3.92%)
May 13, 2016 5.177 5.277 4.847 4.926 46,532,584 -0.34(-6.39%)
May 12, 2016 5.327 5.483 5.134 5.263 36,508,376 -0.05(-0.94%)
May 11, 2016 5.370 5.506 5.148 5.313 47,190,608 +0.05(+0.95%)
May 10, 2016 5.041 5.263 5.041 5.263 31,006,442 +0.37(+7.61%)
May 09, 2016 5.148 5.148 4.518 4.890 65,282,084 -0.36(-6.82%)
May 06, 2016 4.983 5.313 4.926 5.248 35,427,732 +0.19(+3.68%)
May 05, 2016 5.427 5.470 4.955 5.062 51,427,068 -0.18(-3.42%)
May 04, 2016 5.227 5.349 5.148 5.241 40,832,988 +0.11(+2.09%)
May 03, 2016 5.255 5.263 5.076 5.134 44,498,976 -0.29(-5.41%)
May 02, 2016 5.406 5.510 5.234 5.427 42,052,176 -0.09(-1.69%)
Apr 29, 2016 5.656 5.721 5.415 5.520 50,570,144 +0.01(+0.13%)
Apr 28, 2016 5.456 5.714 5.384 5.513 68,191,600 +0.09(+1.58%)
Apr 27, 2016 5.248 5.449 5.191 5.427 52,373,668 +0.26(+4.99%)
Apr 26, 2016 5.091 5.220 4.987 5.170 33,071,858 +0.21(+4.18%)
Apr 25, 2016 5.184 5.205 4.905 4.962 42,156,608 -0.19(-3.75%)
Apr 22, 2016 4.905 5.241 4.883 5.155 51,647,124 +0.26(+5.26%)
Apr 21, 2016 5.055 5.162 4.883 4.897 51,778,812 -0.09(-1.72%)
Apr 20, 2016 4.883 5.084 4.851 4.983 52,445,556 -0.01(-0.14%)
Apr 19, 2016 4.740 5.019 4.726 4.991 52,023,740 +0.34(+7.23%)
Apr 18, 2016 4.518 4.862 4.461 4.654 58,947,668 -0.16(-3.27%)
Apr 15, 2016 4.675 4.926 4.547 4.812 51,504,588 +0.09(+1.82%)
Apr 14, 2016 4.840 4.876 4.568 4.726 52,940,716 -0.09(-1.93%)
Apr 13, 2016 4.783 4.840 4.590 4.819 71,004,472 +0.21(+4.67%)
Apr 12, 2016 4.296 4.654 4.232 4.604 79,674,136 +0.39(+9.17%)
Apr 11, 2016 4.275 4.310 4.196 4.217 53,584,288 +0.10(+2.43%)
Apr 08, 2016 4.053 4.174 4.038 4.117 45,428,232 +0.31(+8.08%)
Apr 07, 2016 3.788 3.888 3.730 3.809 32,136,008 +0.00(+0.00%)
Apr 06, 2016 3.802 3.952 3.738 3.809 37,452,832 +0.00(+0.00%)
Apr 05, 2016 3.788 3.909 3.716 3.809 32,011,368 +0.01(+0.38%)
Apr 04, 2016 4.024 4.146 3.759 3.795 44,937,796 -0.41(-9.71%)
Apr 01, 2016 4.038 4.217 3.977 4.203 32,533,740 +0.02(+0.51%)
Mar 31, 2016 4.246 4.353 4.131 4.181 32,476,900 -0.01(-0.34%)
Mar 30, 2016 4.282 4.439 4.174 4.196 53,904,484 +0.02(+0.51%)
Mar 29, 2016 4.010 4.253 3.952 4.174 37,992,380 +0.03(+0.69%)
Mar 28, 2016 4.002 4.181 3.902 4.146 36,116,004 +0.28(+7.22%)
Mar 24, 2016 3.680 3.866 3.866 3.866 36,047,116 +0.03(+0.75%)
Mar 23, 2016 3.974 4.031 3.816 3.838 39,532,880 -0.29(-7.11%)
Mar 22, 2016 3.945 4.181 3.895 4.131 41,963,804 +0.09(+2.30%)
Mar 21, 2016 4.010 4.106 3.924 4.038 30,370,666 +0.05(+1.26%)
Mar 18, 2016 4.067 4.124 3.849 3.988 50,003,736 -0.04(-1.07%)
Mar 17, 2016 4.031 4.131 3.853 4.031 76,624,624 +0.36(+9.75%)
Mar 16, 2016 3.351 3.673 3.351 3.673 35,624,896 +0.24(+7.10%)
Mar 15, 2016 3.444 3.501 3.297 3.430 52,643,456 -0.31(-8.24%)
Mar 14, 2016 3.852 3.888 3.716 3.738 39,841,096 -0.22(-5.61%)
Mar 11, 2016 3.859 4.030 3.852 3.959 46,111,096 +0.13(+3.36%)
Mar 10, 2016 3.644 3.881 3.566 3.831 64,127,340 +0.16(+4.29%)
Mar 09, 2016 3.809 3.845 3.601 3.673 57,038,288 +0.04(+1.18%)
Mar 08, 2016 3.759 3.802 3.501 3.630 70,088,568 -0.11(-2.87%)
Mar 07, 2016 3.773 3.831 3.637 3.738 71,776,208 -0.03(-0.76%)
Mar 04, 2016 3.759 3.881 3.601 3.766 132,652,384 +0.39(+11.68%)
Mar 03, 2016 3.043 3.480 3.007 3.372 100,092,544 +0.43(+14.60%)
Mar 02, 2016 2.671 2.957 2.649 2.943 47,010,632 +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.