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

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

14.12 -0.18 (-1.22%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 26, 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 (%)
Oct 30, 2015 1.654 1.674 1.606 1.661 59,889,580 +0.02(+1.24%)
Oct 29, 2015 1.623 1.698 1.616 1.640 52,650,744 +0.01(+0.63%)
Oct 28, 2015 1.613 1.705 1.603 1.630 83,537,360 +0.03(+1.92%)
Oct 27, 2015 1.640 1.640 1.589 1.599 78,480,416 -0.07(-4.47%)
Oct 26, 2015 1.698 1.705 1.654 1.674 71,612,288 -0.02(-1.21%)
Oct 23, 2015 1.701 1.742 1.674 1.695 71,036,544 -0.00(-0.20%)
Oct 22, 2015 1.681 1.715 1.661 1.698 70,862,968 +0.07(+4.39%)
Oct 21, 2015 1.657 1.664 1.611 1.627 62,198,584 -0.05(-3.24%)
Oct 20, 2015 1.715 1.752 1.674 1.681 77,853,672 -0.02(-1.00%)
Oct 19, 2015 1.664 1.708 1.633 1.698 71,508,920 -0.03(-1.77%)
Oct 16, 2015 1.735 1.749 1.657 1.729 68,786,744 -0.00(-0.20%)
Oct 15, 2015 1.678 1.732 1.620 1.732 103,295,320 +0.02(+1.19%)
Oct 14, 2015 1.715 1.756 1.671 1.712 111,048,976 +0.00(+0.00%)
Oct 13, 2015 1.790 1.821 1.705 1.712 121,442,832 -0.13(-7.20%)
Oct 12, 2015 1.892 1.926 1.814 1.844 84,652,784 -0.09(-4.41%)
Oct 09, 2015 1.987 1.997 1.909 1.929 146,618,784 -0.00(-0.18%)
Oct 08, 2015 1.786 1.953 1.783 1.933 113,800,296 +0.11(+5.77%)
Oct 07, 2015 1.861 1.970 1.783 1.827 212,428,096 +0.07(+4.07%)
Oct 06, 2015 1.688 1.793 1.671 1.756 124,394,024 +0.09(+5.52%)
Oct 05, 2015 1.627 1.691 1.603 1.664 121,865,680 +0.09(+5.39%)
Oct 02, 2015 1.409 1.613 1.402 1.579 135,927,296 +0.16(+11.27%)
Oct 01, 2015 1.487 1.518 1.402 1.419 105,052,928 -0.06(-4.14%)
Sep 30, 2015 1.453 1.480 1.399 1.480 175,911,712 +0.16(+11.83%)
Sep 29, 2015 1.283 1.348 1.269 1.324 115,725,504 +0.06(+4.57%)
Sep 28, 2015 1.348 1.354 1.266 1.266 84,249,584 -0.12(-8.82%)
Sep 25, 2015 1.436 1.450 1.361 1.388 106,991,288 -0.02(-1.45%)
Sep 24, 2015 1.303 1.433 1.283 1.409 149,798,976 +0.03(+2.47%)
Sep 23, 2015 1.405 1.426 1.324 1.375 151,171,808 -0.02(-1.46%)
Sep 22, 2015 1.405 1.433 1.368 1.395 105,364,384 -0.08(-5.53%)
Sep 21, 2015 1.528 1.541 1.470 1.477 84,898,376 -0.04(-2.69%)
Sep 18, 2015 1.606 1.616 1.511 1.518 108,298,968 -0.13(-7.66%)
Sep 17, 2015 1.640 1.695 1.603 1.644 104,765,480 -0.03(-2.03%)
Sep 16, 2015 1.582 1.691 1.575 1.678 117,084,928 +0.13(+8.59%)
Sep 15, 2015 1.538 1.596 1.528 1.545 98,721,160 -0.03(-2.15%)
Sep 14, 2015 1.552 1.589 1.490 1.579 127,760,240 +0.03(+1.75%)
Sep 11, 2015 1.627 1.630 1.538 1.552 139,793,072 -0.10(-5.98%)
Sep 10, 2015 1.650 1.695 1.620 1.650 157,316,704 -0.08(-4.72%)
Sep 09, 2015 1.841 1.877 1.729 1.732 101,000,960 -0.07(-3.78%)
Sep 08, 2015 1.814 1.838 1.773 1.800 73,611,784 +0.04(+2.52%)
Sep 04, 2015 1.831 1.756 1.756 1.756 71,308,976 -0.12(-6.18%)
Sep 03, 2015 1.861 1.940 1.810 1.872 105,018,248 +0.00(+0.18%)
Sep 02, 2015 1.868 1.885 1.742 1.868 109,963,584 +0.02(+1.29%)
Sep 01, 2015 1.899 1.953 1.821 1.844 94,216,248 -0.15(-7.51%)
Aug 31, 2015 1.855 2.025 1.817 1.994 121,793,792 +0.03(+1.38%)
Aug 28, 2015 1.933 2.075 1.923 1.967 135,518,320 +0.02(+0.87%)
Aug 27, 2015 1.803 2.028 1.790 1.950 131,606,144 +0.22(+12.80%)
Aug 26, 2015 1.708 1.734 1.654 1.729 113,812,224 +0.03(+2.01%)
Aug 25, 2015 1.769 1.800 1.684 1.695 86,406,448 +0.03(+1.63%)
Aug 24, 2015 1.623 1.768 1.593 1.667 108,485,008 -0.13(-7.02%)
Aug 21, 2015 1.858 1.865 1.790 1.793 97,709,280 -0.12(-6.23%)
Aug 20, 2015 1.895 1.960 1.878 1.912 70,469,064 -0.01(-0.35%)
Aug 19, 2015 1.950 1.997 1.865 1.919 88,816,928 -0.06(-3.26%)
Aug 18, 2015 1.987 2.028 1.919 1.984 88,917,208 -0.03(-1.52%)
Aug 17, 2015 2.025 2.059 1.997 2.014 64,256,664 -0.02(-1.17%)
Aug 14, 2015 2.076 2.110 2.038 2.038 64,811,140 -0.02(-1.16%)
Aug 13, 2015 2.157 2.164 2.059 2.062 76,593,824 -0.11(-5.16%)
Aug 12, 2015 2.147 2.188 2.117 2.174 96,054,224 +0.05(+2.24%)
Aug 11, 2015 2.106 2.137 2.045 2.127 102,478,480 -0.07(-3.10%)
Aug 10, 2015 2.076 2.202 2.033 2.195 98,958,744 +0.14(+6.61%)
Aug 07, 2015 2.195 2.219 2.055 2.059 101,201,616 -0.15(-6.78%)
Aug 06, 2015 2.110 2.222 2.079 2.208 113,242,976 +0.06(+2.69%)
Aug 05, 2015 2.229 2.276 2.137 2.151 88,207,936 -0.04(-2.02%)
Aug 04, 2015 2.174 2.259 2.165 2.195 83,301,656 +0.03(+1.57%)
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.