Indicators

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

14.82 -0.07 (-0.47%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	3.007	3.017	2.923	2.923	68,749,632	-0.10(-3.36%)
May 28, 2015	3.021	3.031	2.930	3.025	56,088,952	+0.01(+0.47%)
May 27, 2015	2.946	3.028	2.937	3.010	83,264,672	+0.03(+1.06%)
May 26, 2015	3.098	3.137	2.972	2.979	122,723,200	-0.22(-6.99%)
May 22, 2015	3.284	3.203	3.203	3.203	79,950,896	-0.12(-3.58%)
May 21, 2015	3.238	3.364	3.207	3.322	85,195,376	+0.12(+3.83%)
May 20, 2015	3.175	3.263	3.137	3.200	83,227,000	+0.02(+0.55%)
May 19, 2015	3.284	3.285	3.158	3.182	163,606,736	-0.21(-6.19%)
May 18, 2015	3.637	3.651	3.333	3.392	164,785,008	-0.15(-4.34%)
May 15, 2015	3.431	3.574	3.399	3.546	94,347,088	+0.07(+2.01%)
May 14, 2015	3.490	3.564	3.420	3.476	91,775,952	+0.03(+0.81%)
May 13, 2015	3.466	3.564	3.431	3.448	101,532,424	+0.03(+0.92%)
May 12, 2015	3.375	3.483	3.371	3.417	66,204,308	+0.05(+1.35%)
May 11, 2015	3.417	3.420	3.343	3.371	54,278,288	-0.04(-1.13%)
May 08, 2015	3.431	3.473	3.340	3.410	79,998,320	+0.03(+0.83%)
May 07, 2015	3.403	3.424	3.301	3.382	88,474,928	-0.02(-0.52%)
May 06, 2015	3.693	3.693	3.375	3.399	137,142,512	-0.17(-4.71%)
May 05, 2015	3.502	3.637	3.483	3.567	147,249,360	+0.14(+4.19%)
May 04, 2015	3.347	3.424	3.347	3.424	74,222,368	+0.09(+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.