Skip to main content

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

14.13 -0.17 (-1.15%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.182 3.233 3.141 3.175 58,892,588 +0.02(+0.65%)
Sep 29, 2016 3.222 3.260 3.115 3.154 79,768,408 -0.08(-2.42%)
Sep 28, 2016 3.107 3.243 3.052 3.233 89,302,960 +0.15(+4.86%)
Sep 27, 2016 3.046 3.083 2.967 3.083 69,227,664 +0.02(+0.56%)
Sep 26, 2016 3.107 3.131 3.066 3.066 61,246,464 -0.06(-1.85%)
Sep 23, 2016 3.236 3.260 3.098 3.124 83,443,040 -0.13(-3.97%)
Sep 22, 2016 3.301 3.345 3.253 3.253 82,851,080 +0.02(+0.53%)
Sep 21, 2016 3.175 3.250 3.139 3.236 72,262,016 +0.10(+3.15%)
Sep 20, 2016 3.209 3.216 3.124 3.137 84,184,072 +0.04(+1.32%)
Sep 19, 2016 3.137 3.195 3.076 3.097 49,908,404 +0.00(+0.00%)
Sep 16, 2016 3.097 3.143 3.076 3.097 60,918,276 -0.06(-1.83%)
Sep 15, 2016 3.086 3.188 3.032 3.154 60,060,516 +0.11(+3.58%)
Sep 14, 2016 3.046 3.134 2.998 3.046 89,423,840 +0.01(+0.34%)
Sep 13, 2016 3.260 3.294 3.011 3.035 110,677,872 -0.30(-9.07%)
Sep 12, 2016 3.192 3.362 3.175 3.338 63,353,988 +0.10(+3.15%)
Sep 09, 2016 3.355 3.369 3.233 3.236 69,783,480 -0.23(-6.58%)
Sep 08, 2016 3.413 3.484 3.365 3.464 71,820,168 +0.10(+3.04%)
Sep 07, 2016 3.389 3.413 3.338 3.362 53,660,068 -0.02(-0.60%)
Sep 06, 2016 3.301 3.386 3.277 3.382 72,702,344 +0.12(+3.76%)
Sep 02, 2016 3.219 3.260 3.260 3.260 68,894,208 +0.12(+3.90%)
Sep 01, 2016 3.117 3.161 3.052 3.137 53,368,600 +0.03(+0.88%)
Aug 31, 2016 3.209 3.228 3.073 3.110 82,037,280 -0.09(-2.66%)
Aug 30, 2016 3.219 3.253 3.168 3.195 52,879,948 +0.01(+0.21%)
Aug 29, 2016 3.114 3.229 3.103 3.188 58,731,132 +0.09(+2.85%)
Aug 26, 2016 3.161 3.219 3.068 3.100 58,337,364 -0.03(-0.87%)
Aug 25, 2016 3.110 3.141 3.076 3.127 39,337,748 +0.05(+1.55%)
Aug 24, 2016 3.114 3.170 3.076 3.080 66,740,884 -0.07(-2.27%)
Aug 23, 2016 3.107 3.202 3.086 3.151 65,311,740 +0.07(+2.32%)
Aug 22, 2016 3.117 3.124 3.056 3.080 61,393,972 -0.13(-4.03%)
Aug 19, 2016 3.175 3.229 3.144 3.209 39,172,056 -0.00(-0.11%)
Aug 18, 2016 3.202 3.239 3.175 3.212 66,477,328 +0.05(+1.51%)
Aug 17, 2016 3.069 3.175 3.032 3.165 66,953,416 +0.04(+1.42%)
Aug 16, 2016 3.090 3.178 3.056 3.120 68,798,080 +0.03(+0.99%)
Aug 15, 2016 3.029 3.097 3.029 3.090 63,562,208 +0.12(+4.01%)
Aug 12, 2016 2.977 3.063 2.954 2.971 79,002,288 +0.02(+0.69%)
Aug 11, 2016 2.882 2.971 2.845 2.950 58,793,444 +0.08(+2.85%)
Aug 10, 2016 2.971 2.988 2.848 2.869 59,828,284 -0.09(-3.10%)
Aug 09, 2016 2.971 3.011 2.909 2.960 65,689,980 +0.02(+0.58%)
Aug 08, 2016 2.872 2.974 2.869 2.943 66,265,160 +0.10(+3.47%)
Aug 05, 2016 2.892 2.903 2.818 2.845 34,798,320 -0.02(-0.59%)
Aug 04, 2016 2.831 2.909 2.818 2.862 43,370,224 +0.04(+1.45%)
Aug 03, 2016 2.695 2.831 2.647 2.821 78,568,480 +0.13(+4.80%)
Aug 02, 2016 2.811 2.841 2.680 2.692 105,117,728 -0.06(-2.10%)
Aug 01, 2016 2.909 2.916 2.739 2.749 69,130,568 -0.20(-6.91%)
Jul 29, 2016 2.858 2.960 2.841 2.954 78,762,688 +0.21(+7.69%)
Jul 28, 2016 2.784 2.807 2.732 2.743 52,171,592 -0.09(-3.24%)
Jul 27, 2016 2.875 2.889 2.807 2.835 74,763,544 -0.03(-0.95%)
Jul 26, 2016 2.824 2.875 2.807 2.862 45,572,624 +0.04(+1.45%)
Jul 25, 2016 2.896 2.913 2.818 2.821 56,402,012 -0.06(-2.01%)
Jul 22, 2016 2.858 2.879 2.804 2.879 39,122,828 +0.03(+1.08%)
Jul 21, 2016 2.862 2.916 2.821 2.848 53,153,144 -0.00(-0.12%)
Jul 20, 2016 2.848 2.882 2.823 2.852 70,140,112 -0.03(-1.06%)
Jul 19, 2016 2.858 2.892 2.818 2.882 60,130,248 +0.03(+0.95%)
Jul 18, 2016 2.749 2.875 2.729 2.855 57,624,884 +0.09(+3.20%)
Jul 15, 2016 2.770 2.804 2.719 2.766 56,354,380 -0.03(-0.97%)
Jul 14, 2016 2.797 2.804 2.736 2.794 78,115,160 +0.10(+3.66%)
Jul 13, 2016 2.681 2.736 2.596 2.695 80,582,336 -0.05(-1.98%)
Jul 12, 2016 2.732 2.801 2.726 2.749 89,974,992 +0.11(+3.99%)
Jul 11, 2016 2.590 2.664 2.581 2.644 71,956,376 +0.10(+4.02%)
Jul 08, 2016 2.562 2.423 2.498 2.542 63,022,312 +0.12(+4.92%)
Jul 07, 2016 2.464 2.579 2.409 2.423 113,355,368 +0.04(+1.71%)
Jul 06, 2016 2.293 2.392 2.253 2.382 60,307,804 +0.04(+1.74%)
Jul 05, 2016 2.402 2.423 2.314 2.341 73,698,576 -0.20(-7.90%)
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.