Skip to main content

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

14.18 -0.12 (-0.87%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 2.045 2.104 1.948 1.948 104,535,720 -0.07(-3.60%)
May 27, 2016 2.083 2.021 2.021 2.021 99,311,720 -0.08(-3.63%)
May 26, 2016 2.180 2.215 2.090 2.097 79,574,656 -0.04(-2.10%)
May 25, 2016 2.191 2.208 2.108 2.142 121,633,936 +0.00(+0.16%)
May 24, 2016 2.218 2.222 2.111 2.139 81,558,768 +0.01(+0.49%)
May 23, 2016 2.139 2.177 2.094 2.128 101,120,264 -0.10(-4.65%)
May 20, 2016 2.305 2.367 2.225 2.232 97,515,192 +0.01(+0.47%)
May 19, 2016 2.246 2.274 2.128 2.222 110,748,672 -0.11(-4.89%)
May 18, 2016 2.391 2.454 2.333 2.336 83,403,592 -0.12(-4.80%)
May 17, 2016 2.461 2.517 2.393 2.454 67,760,488 -0.02(-0.84%)
May 16, 2016 2.450 2.547 2.450 2.474 68,287,624 +0.09(+3.92%)
May 13, 2016 2.502 2.551 2.343 2.381 96,271,880 -0.16(-6.39%)
May 12, 2016 2.575 2.650 2.481 2.544 75,532,664 -0.02(-0.94%)
May 11, 2016 2.596 2.661 2.488 2.568 97,633,272 +0.02(+0.95%)
May 10, 2016 2.436 2.544 2.436 2.544 64,149,640 +0.18(+7.61%)
May 09, 2016 2.488 2.488 2.184 2.364 135,062,960 -0.17(-6.82%)
May 06, 2016 2.409 2.568 2.381 2.537 73,296,904 +0.09(+3.68%)
May 05, 2016 2.623 2.644 2.395 2.447 106,398,136 -0.09(-3.42%)
May 04, 2016 2.526 2.585 2.488 2.533 84,479,912 +0.05(+2.09%)
May 03, 2016 2.540 2.544 2.454 2.481 92,064,512 -0.14(-5.41%)
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.