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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 2.450 2.493 2.382 2.422 69,753,016 -0.02(-0.73%)
Jul 30, 2015 2.561 2.561 2.379 2.439 75,131,368 -0.08(-3.11%)
Jul 29, 2015 2.350 2.543 2.325 2.518 105,242,664 +0.17(+7.28%)
Jul 28, 2015 2.258 2.381 2.242 2.347 151,936,544 +0.12(+5.44%)
Jul 27, 2015 2.315 2.358 2.208 2.226 108,303,624 -0.14(-6.02%)
Jul 24, 2015 2.415 2.415 2.308 2.368 75,379,912 -0.09(-3.76%)
Jul 23, 2015 2.461 2.550 2.418 2.461 98,579,320 -0.05(-2.12%)
Jul 22, 2015 2.614 2.632 2.507 2.514 84,940,160 -0.15(-5.61%)
Jul 21, 2015 2.628 2.778 2.625 2.664 76,585,832 -0.00(-0.13%)
Jul 20, 2015 2.796 2.799 2.639 2.667 98,153,384 -0.16(-5.79%)
Jul 17, 2015 2.988 2.988 2.813 2.831 121,460,016 -0.16(-5.47%)
Jul 16, 2015 3.023 3.052 2.981 2.995 44,352,472 -0.00(-0.12%)
Jul 15, 2015 3.031 3.070 2.981 2.999 53,781,720 -0.07(-2.32%)
Jul 14, 2015 2.977 3.098 2.970 3.070 43,148,536 +0.04(+1.29%)
Jul 13, 2015 2.963 3.031 2.929 3.031 49,388,792 +0.05(+1.55%)
Jul 10, 2015 2.984 3.020 2.949 2.984 51,628,904 +0.04(+1.21%)
Jul 09, 2015 2.938 3.020 2.906 2.949 61,026,840 +0.09(+2.99%)
Jul 08, 2015 2.885 2.963 2.824 2.863 66,823,436 -0.09(-3.02%)
Jul 07, 2015 2.853 2.974 2.710 2.952 147,669,200 +0.03(+1.10%)
Jul 06, 2015 2.906 2.977 2.863 2.920 142,520,240 -0.22(-7.13%)
Jul 02, 2015 3.113 3.145 3.145 3.145 69,422,968 +0.06(+2.08%)
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.