Petrobras - Petroleo Brasileiro S.A. (NY: PBR)
7.710 USD  +0.010 (+0.13%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.900 7.990 7.562 7.710 36,208,178 +0.01(+0.13%)
Apr 28, 2016 7.620 7.980 7.520 7.700 48,825,118 +0.12(+1.58%)
Apr 27, 2016 7.330 7.610 7.250 7.580 37,499,498 +0.36(+4.99%)
Apr 26, 2016 7.110 7.290 6.965 7.220 23,679,420 +0.29(+4.18%)
Apr 25, 2016 7.240 7.270 6.850 6.930 30,184,092 -0.27(-3.75%)
Apr 22, 2016 6.850 7.320 6.820 7.200 36,979,292 +0.36(+5.26%)
Apr 21, 2016 7.060 7.210 6.820 6.840 37,073,579 -0.12(-1.72%)
Apr 20, 2016 6.820 7.100 6.775 6.960 37,550,970 -0.01(-0.14%)
Apr 19, 2016 6.620 7.010 6.600 6.970 37,248,947 +0.47(+7.23%)
Apr 18, 2016 6.310 6.790 6.230 6.500 42,206,476 -0.22(-3.27%)
Apr 15, 2016 6.530 6.880 6.350 6.720 36,877,236 +0.12(+1.82%)
Apr 14, 2016 6.760 6.810 6.380 6.600 37,905,505 -0.13(-1.93%)
Apr 13, 2016 6.680 6.760 6.410 6.730 50,839,135 +0.30(+4.67%)
Apr 12, 2016 6.000 6.500 5.910 6.430 57,046,608 +0.54(+9.17%)
Apr 11, 2016 5.970 6.020 5.860 5.890 38,366,301 +0.14(+2.43%)
Apr 08, 2016 5.660 5.830 5.640 5.750 32,526,573 +0.43(+8.08%)
Apr 07, 2016 5.290 5.430 5.210 5.320 23,009,352 +0.00(+0.00%)
Apr 06, 2016 5.310 5.520 5.220 5.320 26,816,194 +0.00(+0.00%)
Apr 05, 2016 5.290 5.460 5.190 5.320 22,920,110 +0.02(+0.38%)
Apr 04, 2016 5.620 5.790 5.250 5.300 32,175,421 -0.57(-9.71%)
Apr 01, 2016 5.640 5.890 5.555 5.870 23,294,129 +0.03(+0.51%)
Mar 31, 2016 5.930 6.080 5.770 5.840 23,253,430 -0.02(-0.34%)
Mar 30, 2016 5.980 6.200 5.830 5.860 38,595,558 +0.03(+0.51%)
Mar 29, 2016 5.600 5.940 5.520 5.830 27,202,507 +0.04(+0.69%)
Mar 28, 2016 5.590 5.840 5.450 5.790 25,859,024 +0.39(+7.22%)
Mar 24, 2016 5.400 5.400 5.400 0 +0.04(+0.75%)
Mar 23, 2016 5.550 5.630 5.330 5.360 28,305,506 -0.41(-7.11%)
Mar 22, 2016 5.510 5.840 5.440 5.770 30,046,044 +0.13(+2.30%)
Mar 21, 2016 5.600 5.735 5.480 5.640 21,745,368 +0.07(+1.26%)
Mar 18, 2016 5.680 5.760 5.375 5.570 35,802,629 -0.06(-1.07%)
Mar 17, 2016 5.630 5.770 5.381 5.630 54,863,162 +0.50(+9.75%)
Mar 16, 2016 4.680 5.130 4.680 5.130 25,507,391 +0.34(+7.10%)
Mar 15, 2016 4.810 4.890 4.605 4.790 37,692,666 -0.43(-8.24%)
Mar 14, 2016 5.380 5.430 5.190 5.220 28,526,187 -0.31(-5.61%)
Mar 11, 2016 5.390 5.629 5.380 5.530 33,015,502 +0.18(+3.36%)
Mar 10, 2016 5.090 5.420 4.980 5.350 45,915,117 +0.22(+4.29%)
Mar 09, 2016 5.320 5.370 5.030 5.130 40,839,362 +0.06(+1.18%)
Mar 08, 2016 5.250 5.310 4.890 5.070 50,183,352 -0.15(-2.87%)
Mar 07, 2016 5.270 5.350 5.080 5.220 51,391,700 -0.04(-0.76%)
Mar 04, 2016 5.250 5.420 5.030 5.260 94,978,985 +0.55(+11.68%)
Mar 03, 2016 4.250 4.860 4.200 4.710 71,666,170 +0.60(+14.60%)
Mar 02, 2016 3.730 4.130 3.700 4.110 33,659,570 +0.32(+8.44%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here