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 )

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 1.680 1.701 1.632 1.687 58,942,748 +0.02(+1.25%)
Oct 29, 2015 1.649 1.725 1.642 1.667 51,818,352 +0.01(+0.63%)
Oct 28, 2015 1.639 1.732 1.628 1.656 82,216,672 +0.03(+1.92%)
Oct 27, 2015 1.667 1.667 1.615 1.625 77,239,672 -0.08(-4.47%)
Oct 26, 2015 1.725 1.732 1.680 1.701 70,480,128 -0.02(-1.20%)
Oct 23, 2015 1.729 1.770 1.701 1.722 69,913,488 -0.00(-0.20%)
Oct 22, 2015 1.708 1.743 1.687 1.725 69,742,656 +0.07(+4.39%)
Oct 21, 2015 1.684 1.691 1.637 1.653 61,215,248 -0.06(-3.24%)
Oct 20, 2015 1.743 1.781 1.701 1.708 76,622,840 -0.02(-1.00%)
Oct 19, 2015 1.691 1.736 1.660 1.725 70,378,392 -0.03(-1.77%)
Oct 16, 2015 1.763 1.777 1.684 1.756 67,699,248 -0.00(-0.20%)
Oct 15, 2015 1.705 1.760 1.646 1.760 101,662,256 +0.02(+1.19%)
Oct 14, 2015 1.743 1.784 1.698 1.739 109,293,336 +0.00(+0.00%)
Oct 13, 2015 1.819 1.850 1.732 1.739 119,522,864 -0.13(-7.20%)
Oct 12, 2015 1.922 1.957 1.843 1.874 83,314,456 -0.09(-4.41%)
Oct 09, 2015 2.019 2.030 1.940 1.960 144,300,800 -0.00(-0.18%)
Oct 08, 2015 1.815 1.985 1.812 1.964 112,001,152 +0.11(+5.77%)
Oct 07, 2015 1.891 2.002 1.812 1.857 209,069,680 +0.07(+4.07%)
Oct 06, 2015 1.715 1.822 1.698 1.784 122,427,408 +0.09(+5.52%)
Oct 05, 2015 1.653 1.718 1.628 1.691 119,939,032 +0.09(+5.39%)
Oct 02, 2015 1.431 1.639 1.424 1.604 133,778,344 +0.16(+11.27%)
Oct 01, 2015 1.511 1.542 1.424 1.442 103,392,080 -0.06(-4.14%)
Sep 30, 2015 1.476 1.504 1.421 1.504 173,130,608 +0.16(+11.82%)
Sep 29, 2015 1.303 1.369 1.290 1.345 113,895,928 +0.06(+4.57%)
Sep 28, 2015 1.369 1.376 1.286 1.286 82,917,632 -0.12(-8.82%)
Sep 25, 2015 1.459 1.473 1.383 1.411 105,299,792 -0.02(-1.45%)
Sep 24, 2015 1.324 1.456 1.303 1.431 147,430,704 +0.03(+2.47%)
Sep 23, 2015 1.428 1.449 1.345 1.397 148,781,840 -0.02(-1.46%)
Sep 22, 2015 1.428 1.456 1.390 1.418 103,698,616 -0.08(-5.53%)
Sep 21, 2015 1.552 1.566 1.494 1.501 83,556,168 -0.04(-2.69%)
Sep 18, 2015 1.632 1.642 1.535 1.542 106,586,808 -0.13(-7.66%)
Sep 17, 2015 1.667 1.722 1.628 1.670 103,109,176 -0.03(-2.03%)
Sep 16, 2015 1.608 1.718 1.601 1.705 115,233,864 +0.13(+8.59%)
Sep 15, 2015 1.563 1.622 1.552 1.570 97,160,416 -0.03(-2.16%)
Sep 14, 2015 1.577 1.615 1.514 1.604 125,740,400 +0.03(+1.75%)
Sep 11, 2015 1.653 1.656 1.563 1.577 137,582,992 -0.10(-5.98%)
Sep 10, 2015 1.677 1.722 1.646 1.677 154,829,584 -0.08(-4.72%)
Sep 09, 2015 1.870 1.907 1.756 1.760 99,404,168 -0.07(-3.78%)
Sep 08, 2015 1.843 1.867 1.801 1.829 72,448,016 +0.04(+2.52%)
Sep 04, 2015 1.860 1.784 1.784 1.784 70,181,608 -0.12(-6.18%)
Sep 03, 2015 1.891 1.971 1.839 1.902 103,357,952 +0.00(+0.18%)
Sep 02, 2015 1.898 1.915 1.770 1.898 108,225,096 +0.02(+1.29%)
Sep 01, 2015 1.929 1.985 1.850 1.874 92,726,728 -0.15(-7.51%)
Aug 31, 2015 1.884 2.057 1.846 2.026 119,868,272 +0.03(+1.38%)
Aug 28, 2015 1.964 2.108 1.953 1.998 133,375,832 +0.02(+0.87%)
Aug 27, 2015 1.832 2.061 1.819 1.981 129,525,504 +0.22(+12.79%)
Aug 26, 2015 1.736 1.762 1.680 1.756 112,012,896 +0.03(+2.01%)
Aug 25, 2015 1.798 1.829 1.711 1.722 85,040,392 +0.03(+1.63%)
Aug 24, 2015 1.649 1.796 1.618 1.694 106,769,896 -0.13(-7.02%)
Aug 21, 2015 1.888 1.895 1.819 1.822 96,164,536 -0.12(-6.23%)
Aug 20, 2015 1.926 1.992 1.909 1.943 69,354,976 -0.01(-0.35%)
Aug 19, 2015 1.981 2.030 1.895 1.950 87,412,768 -0.07(-3.26%)
Aug 18, 2015 2.019 2.061 1.950 2.016 87,511,464 -0.03(-1.52%)
Aug 17, 2015 2.057 2.092 2.030 2.047 63,240,788 -0.02(-1.17%)
Aug 14, 2015 2.109 2.144 2.071 2.071 63,786,500 -0.02(-1.16%)
Aug 13, 2015 2.192 2.199 2.092 2.095 75,382,904 -0.11(-5.16%)
Aug 12, 2015 2.182 2.223 2.151 2.209 94,535,640 +0.05(+2.24%)
Aug 11, 2015 2.140 2.171 2.078 2.161 100,858,328 -0.07(-3.10%)
Aug 10, 2015 2.109 2.237 2.066 2.230 97,394,240 +0.14(+6.61%)
Aug 07, 2015 2.230 2.254 2.088 2.092 99,601,656 -0.15(-6.78%)
Aug 06, 2015 2.144 2.258 2.113 2.244 111,452,648 +0.06(+2.69%)
Aug 05, 2015 2.265 2.313 2.171 2.185 86,813,400 -0.04(-2.02%)
Aug 04, 2015 2.209 2.296 2.199 2.230 81,984,688 +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.