Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.07 -0.31 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 4.426 4.531 4.216 4.216 15,144,797 -0.13(-3.08%)
May 27, 2016 4.464 4.349 4.349 4.349 13,413,545 -0.10(-2.15%)
May 26, 2016 4.655 4.722 4.426 4.445 9,160,604 -0.12(-2.72%)
May 25, 2016 4.636 4.732 4.522 4.569 11,059,430 +0.05(+1.06%)
May 24, 2016 4.703 4.703 4.469 4.522 8,995,663 +0.05(+1.07%)
May 23, 2016 4.560 4.617 4.464 4.474 11,113,136 -0.33(-6.96%)
May 20, 2016 4.942 5.076 4.804 4.808 9,305,615 +0.07(+1.41%)
May 19, 2016 4.761 4.799 4.541 4.741 15,801,032 -0.23(-4.62%)
May 18, 2016 5.028 5.191 4.971 4.971 12,733,844 -0.17(-3.35%)
May 17, 2016 5.229 5.325 5.081 5.143 11,551,419 -0.12(-2.36%)
May 16, 2016 5.219 5.344 5.181 5.267 13,244,494 +0.19(+3.77%)
May 13, 2016 5.344 5.430 5.057 5.076 12,917,422 -0.35(-6.51%)
May 12, 2016 5.630 5.726 5.372 5.430 17,476,010 -0.16(-2.91%)
May 11, 2016 5.697 5.764 5.449 5.592 15,529,607 +0.04(+0.69%)
May 10, 2016 5.334 5.554 5.291 5.554 7,139,897 +0.43(+8.40%)
May 09, 2016 5.334 5.334 4.665 5.124 21,409,568 -0.33(-5.96%)
May 06, 2016 5.152 5.468 5.124 5.449 12,370,902 +0.21(+4.01%)
May 05, 2016 5.525 5.535 5.138 5.238 14,161,037 -0.10(-1.79%)
May 04, 2016 5.305 5.430 5.262 5.334 11,582,750 +0.13(+2.57%)
May 03, 2016 5.353 5.358 5.162 5.200 10,895,411 -0.33(-5.88%)
May 02, 2016 5.544 5.583 5.372 5.525 11,500,293 -0.11(-2.03%)
Apr 29, 2016 5.707 5.779 5.501 5.640 15,270,176 +0.08(+1.37%)
Apr 28, 2016 5.573 5.736 5.497 5.564 18,072,864 +0.02(+0.34%)
Apr 27, 2016 5.277 5.573 5.238 5.544 16,383,620 +0.33(+6.42%)
Apr 26, 2016 5.143 5.248 5.023 5.210 13,854,764 +0.15(+3.02%)
Apr 25, 2016 5.267 5.277 5.000 5.057 14,768,876 -0.13(-2.58%)
Apr 22, 2016 5.009 5.248 5.009 5.191 13,141,623 +0.13(+2.65%)
Apr 21, 2016 5.191 5.315 5.043 5.057 10,681,980 -0.05(-0.94%)
Apr 20, 2016 5.076 5.186 5.019 5.105 12,715,458 -0.06(-1.11%)
Apr 19, 2016 5.028 5.191 5.000 5.162 11,949,134 +0.28(+5.68%)
Apr 18, 2016 4.818 5.124 4.780 4.885 10,938,071 -0.29(-5.55%)
Apr 15, 2016 4.961 5.262 4.894 5.172 15,300,945 +0.12(+2.46%)
Apr 14, 2016 5.172 5.219 4.904 5.047 16,014,649 -0.14(-2.76%)
Apr 13, 2016 5.152 5.191 4.990 5.191 23,658,528 +0.30(+6.05%)
Apr 12, 2016 4.608 4.937 4.541 4.894 14,160,998 +0.36(+8.02%)
Apr 11, 2016 4.550 4.627 4.522 4.531 9,739,268 +0.17(+3.95%)
Apr 08, 2016 4.197 4.359 4.177 4.359 6,500,416 +0.42(+10.68%)
Apr 07, 2016 3.967 4.034 3.881 3.938 8,158,697 -0.04(-0.96%)
Apr 06, 2016 4.034 4.120 3.929 3.977 9,659,186 -0.07(-1.65%)
Apr 05, 2016 3.967 4.149 3.915 4.044 4,298,465 +0.05(+1.20%)
Apr 04, 2016 4.244 4.311 3.958 3.996 9,709,456 -0.44(-9.91%)
Apr 01, 2016 4.197 4.455 4.154 4.436 7,018,774 +0.11(+2.43%)
Mar 31, 2016 4.502 4.588 4.306 4.330 10,825,843 -0.08(-1.74%)
Mar 30, 2016 4.579 4.713 4.340 4.407 17,724,092 +0.00(+0.00%)
Mar 29, 2016 4.254 4.579 4.216 4.407 13,930,000 -0.02(-0.43%)
Mar 28, 2016 4.206 4.426 4.111 4.426 10,989,945 +0.40(+9.98%)
Mar 24, 2016 3.824 4.024 4.024 4.024 8,206,046 +0.02(+0.48%)
Mar 23, 2016 4.091 4.111 3.958 4.005 7,976,184 -0.25(-5.84%)
Mar 22, 2016 4.101 4.321 4.072 4.254 8,097,475 +0.02(+0.45%)
Mar 21, 2016 4.206 4.321 4.139 4.235 10,995,713 +0.07(+1.61%)
Mar 18, 2016 4.139 4.216 4.024 4.168 13,336,651 +0.02(+0.46%)
Mar 17, 2016 4.158 4.254 3.977 4.149 17,685,704 +0.50(+13.61%)
Mar 16, 2016 3.250 3.661 3.250 3.652 8,121,641 +0.30(+8.83%)
Mar 15, 2016 3.422 3.575 3.298 3.355 12,186,789 -0.51(-13.12%)
Mar 14, 2016 4.101 4.130 3.852 3.862 15,356,961 -0.39(-9.21%)
Mar 11, 2016 4.120 4.306 4.120 4.254 14,232,585 +0.12(+3.01%)
Mar 10, 2016 3.862 4.139 3.766 4.130 27,192,280 +0.25(+6.40%)
Mar 09, 2016 3.929 3.958 3.757 3.881 20,605,078 +0.13(+3.57%)
Mar 08, 2016 3.814 3.872 3.546 3.747 24,074,316 +0.07(+1.82%)
Mar 07, 2016 3.613 3.757 3.566 3.680 30,900,742 +0.01(+0.26%)
Mar 04, 2016 3.719 3.766 3.508 3.671 26,010,340 +0.42(+12.94%)
Mar 03, 2016 2.887 3.374 2.849 3.250 20,021,472 +0.54(+19.72%)
Mar 02, 2016 2.495 2.744 2.476 2.715 10,018,678 +0.14(+5.58%)
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.