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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2015 2.339 2.380 2.274 2.312 73,069,544 -0.02(-0.73%)
Jul 30, 2015 2.444 2.444 2.271 2.329 78,703,616 -0.07(-3.11%)
Jul 29, 2015 2.244 2.427 2.220 2.404 110,246,608 +0.16(+7.28%)
Jul 28, 2015 2.155 2.273 2.140 2.240 159,160,624 +0.12(+5.44%)
Jul 27, 2015 2.210 2.251 2.108 2.125 113,453,096 -0.14(-6.02%)
Jul 24, 2015 2.305 2.305 2.203 2.261 78,963,976 -0.09(-3.76%)
Jul 23, 2015 2.349 2.434 2.308 2.349 103,266,440 -0.05(-2.12%)
Jul 22, 2015 2.495 2.512 2.393 2.400 88,978,776 -0.14(-5.61%)
Jul 21, 2015 2.509 2.652 2.506 2.543 80,227,232 -0.00(-0.13%)
Jul 20, 2015 2.669 2.672 2.519 2.546 102,820,248 -0.16(-5.79%)
Jul 17, 2015 2.852 2.852 2.686 2.703 127,235,040 -0.16(-5.47%)
Jul 16, 2015 2.886 2.913 2.845 2.859 46,461,284 -0.00(-0.12%)
Jul 15, 2015 2.893 2.930 2.845 2.862 56,338,860 -0.07(-2.32%)
Jul 14, 2015 2.842 2.958 2.835 2.930 45,200,104 +0.04(+1.29%)
Jul 13, 2015 2.828 2.893 2.796 2.893 51,737,064 +0.04(+1.55%)
Jul 10, 2015 2.849 2.883 2.815 2.849 54,083,688 +0.03(+1.21%)
Jul 09, 2015 2.805 2.883 2.774 2.815 63,928,460 +0.08(+2.99%)
Jul 08, 2015 2.754 2.828 2.696 2.733 70,000,664 -0.08(-3.02%)
Jul 07, 2015 2.723 2.839 2.587 2.818 154,690,384 +0.03(+1.10%)
Jul 06, 2015 2.774 2.842 2.733 2.788 149,296,608 -0.21(-7.13%)
Jul 02, 2015 2.971 3.002 3.002 3.002 72,723,800 +0.06(+2.08%)
Jul 01, 2015 3.094 3.094 2.907 2.941 97,359,672 -0.14(-4.42%)
Jun 30, 2015 3.121 3.165 3.049 3.077 69,224,352 +0.01(+0.22%)
Jun 29, 2015 3.199 3.260 3.036 3.070 109,499,432 -0.13(-4.04%)
Jun 26, 2015 3.094 3.206 3.070 3.199 73,684,464 +0.13(+4.21%)
Jun 25, 2015 3.202 3.209 3.049 3.070 96,338,136 -0.15(-4.65%)
Jun 24, 2015 3.230 3.282 3.192 3.219 70,534,232 +0.01(+0.42%)
Jun 23, 2015 3.202 3.291 3.185 3.206 88,954,320 -0.02(-0.53%)
Jun 22, 2015 3.250 3.253 3.199 3.223 44,455,920 +0.03(+0.85%)
Jun 19, 2015 3.243 3.301 3.179 3.196 68,050,904 -0.10(-2.99%)
Jun 18, 2015 3.267 3.304 3.226 3.294 59,019,328 +0.06(+2.00%)
Jun 17, 2015 3.247 3.286 3.180 3.230 83,913,096 +0.00(+0.00%)
Jun 16, 2015 3.111 3.260 3.087 3.230 85,366,392 +0.14(+4.40%)
Jun 15, 2015 3.094 3.148 3.080 3.094 57,659,632 +0.00(+0.00%)
Jun 12, 2015 3.080 3.116 3.075 3.094 49,617,532 -0.01(-0.44%)
Jun 11, 2015 3.046 3.111 3.026 3.107 68,019,520 +0.01(+0.22%)
Jun 10, 2015 3.185 3.209 3.077 3.100 81,158,496 +0.02(+0.77%)
Jun 09, 2015 3.032 3.131 3.032 3.077 77,056,920 +0.08(+2.84%)
Jun 08, 2015 2.941 2.998 2.937 2.992 48,606,616 +0.07(+2.33%)
Jun 05, 2015 2.893 2.975 2.863 2.924 58,185,672 +0.02(+0.82%)
Jun 04, 2015 2.981 3.000 2.896 2.900 53,722,568 -0.10(-3.29%)
Jun 03, 2015 3.019 3.100 2.981 2.998 104,923,608 -0.03(-1.12%)
Jun 02, 2015 2.890 3.032 2.890 3.032 92,977,992 +0.19(+6.57%)
Jun 01, 2015 2.886 2.886 2.808 2.845 57,605,196 +0.01(+0.24%)
May 29, 2015 2.920 2.930 2.839 2.839 70,791,848 -0.10(-3.36%)
May 28, 2015 2.934 2.944 2.845 2.937 57,755,072 +0.01(+0.46%)
May 27, 2015 2.861 2.941 2.852 2.924 85,738,056 +0.03(+1.06%)
May 26, 2015 3.009 3.046 2.886 2.893 126,368,696 -0.22(-6.99%)
May 22, 2015 3.189 3.111 3.111 3.111 82,325,840 -0.12(-3.58%)
May 21, 2015 3.145 3.267 3.114 3.226 87,726,104 +0.12(+3.83%)
May 20, 2015 3.083 3.168 3.046 3.107 85,699,256 +0.02(+0.55%)
May 19, 2015 3.189 3.191 3.066 3.090 168,466,688 -0.20(-6.19%)
May 18, 2015 3.532 3.546 3.236 3.294 169,679,952 -0.15(-4.34%)
May 15, 2015 3.332 3.471 3.301 3.444 97,149,672 +0.07(+2.01%)
May 14, 2015 3.389 3.461 3.321 3.376 94,502,160 +0.03(+0.81%)
May 13, 2015 3.366 3.461 3.332 3.349 104,548,448 +0.03(+0.92%)
May 12, 2015 3.277 3.383 3.274 3.318 68,170,912 +0.04(+1.35%)
May 11, 2015 3.318 3.321 3.247 3.274 55,890,624 -0.04(-1.13%)
May 08, 2015 3.332 3.372 3.243 3.311 82,374,672 +0.03(+0.83%)
May 07, 2015 3.304 3.325 3.206 3.284 91,103,080 -0.02(-0.51%)
May 06, 2015 3.587 3.587 3.277 3.301 141,216,320 -0.16(-4.71%)
May 05, 2015 3.401 3.532 3.383 3.464 151,623,392 +0.14(+4.19%)
May 04, 2015 3.250 3.325 3.250 3.325 76,427,144 +0.08(+2.62%)
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.