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 )

14.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2015 1.520 1.549 1.463 1.549 168,136,112 +0.16(+11.83%)
Sep 29, 2015 1.342 1.410 1.328 1.385 110,610,240 +0.06(+4.57%)
Sep 28, 2015 1.410 1.417 1.324 1.324 80,525,616 -0.13(-8.82%)
Sep 25, 2015 1.502 1.517 1.424 1.453 102,262,096 -0.02(-1.45%)
Sep 24, 2015 1.364 1.499 1.342 1.474 143,177,616 +0.04(+2.48%)
Sep 23, 2015 1.470 1.492 1.385 1.438 144,489,760 -0.02(-1.46%)
Sep 22, 2015 1.470 1.499 1.431 1.460 100,707,104 -0.09(-5.53%)
Sep 21, 2015 1.599 1.613 1.538 1.545 81,145,728 -0.04(-2.69%)
Sep 18, 2015 1.680 1.691 1.581 1.588 103,511,976 -0.13(-7.66%)
Sep 17, 2015 1.716 1.773 1.677 1.720 100,134,672 -0.04(-2.03%)
Sep 16, 2015 1.655 1.769 1.648 1.755 111,909,576 +0.14(+8.59%)
Sep 15, 2015 1.609 1.670 1.599 1.616 94,357,520 -0.04(-2.16%)
Sep 14, 2015 1.623 1.663 1.559 1.652 122,113,024 +0.03(+1.75%)
Sep 11, 2015 1.702 1.705 1.609 1.623 133,613,984 -0.10(-5.98%)
Sep 10, 2015 1.727 1.773 1.695 1.727 150,363,040 -0.09(-4.71%)
Sep 09, 2015 1.926 1.963 1.809 1.812 96,536,544 -0.07(-3.78%)
Sep 08, 2015 1.898 1.923 1.855 1.883 70,358,024 +0.05(+2.52%)
Sep 04, 2015 1.915 1.837 1.837 1.837 68,157,000 -0.12(-6.18%)
Sep 03, 2015 1.947 2.029 1.894 1.958 100,376,264 +0.00(+0.18%)
Sep 02, 2015 1.955 1.972 1.823 1.955 105,103,008 +0.02(+1.29%)
Sep 01, 2015 1.987 2.044 1.905 1.930 90,051,736 -0.16(-7.51%)
Aug 31, 2015 1.940 2.118 1.901 2.086 116,410,296 +0.03(+1.38%)
Aug 28, 2015 2.022 2.171 2.011 2.058 129,528,184 +0.02(+0.87%)
Aug 27, 2015 1.887 2.122 1.873 2.040 125,788,936 +0.23(+12.80%)
Aug 26, 2015 1.787 1.815 1.730 1.809 108,781,536 +0.04(+2.01%)
Aug 25, 2015 1.851 1.883 1.762 1.773 82,587,136 +0.03(+1.63%)
Aug 24, 2015 1.698 1.850 1.666 1.744 103,689,784 -0.13(-7.02%)
Aug 21, 2015 1.944 1.951 1.873 1.876 93,390,368 -0.12(-6.23%)
Aug 20, 2015 1.983 2.051 1.965 2.001 67,354,208 -0.01(-0.35%)
Aug 19, 2015 2.040 2.090 1.951 2.008 84,891,072 -0.07(-3.26%)
Aug 18, 2015 2.079 2.122 2.008 2.076 84,986,920 -0.03(-1.52%)
Aug 17, 2015 2.118 2.154 2.090 2.108 61,416,412 -0.02(-1.17%)
Aug 14, 2015 2.172 2.207 2.133 2.133 61,946,380 -0.02(-1.16%)
Aug 13, 2015 2.257 2.264 2.154 2.157 73,208,248 -0.12(-5.16%)
Aug 12, 2015 2.246 2.289 2.214 2.275 91,808,464 +0.05(+2.24%)
Aug 11, 2015 2.204 2.236 2.140 2.225 97,948,760 -0.07(-3.10%)
Aug 10, 2015 2.172 2.303 2.127 2.296 94,584,600 +0.14(+6.61%)
Aug 07, 2015 2.296 2.321 2.150 2.154 96,728,336 -0.16(-6.78%)
Aug 06, 2015 2.207 2.325 2.175 2.311 108,237,448 +0.06(+2.69%)
Aug 05, 2015 2.332 2.382 2.236 2.250 84,309,000 -0.05(-2.02%)
Aug 04, 2015 2.275 2.364 2.265 2.296 79,619,584 +0.04(+1.57%)
Aug 03, 2015 2.357 2.368 2.236 2.261 119,451,832 -0.16(-6.62%)
Jul 31, 2015 2.449 2.492 2.382 2.421 69,773,608 -0.02(-0.73%)
Jul 30, 2015 2.560 2.560 2.378 2.439 75,153,544 -0.08(-3.11%)
Jul 29, 2015 2.350 2.542 2.325 2.517 105,273,728 +0.17(+7.28%)
Jul 28, 2015 2.257 2.380 2.241 2.346 151,981,392 +0.12(+5.44%)
Jul 27, 2015 2.314 2.357 2.207 2.225 108,335,592 -0.14(-6.02%)
Jul 24, 2015 2.414 2.414 2.307 2.368 75,402,160 -0.09(-3.76%)
Jul 23, 2015 2.460 2.549 2.417 2.460 98,608,424 -0.05(-2.12%)
Jul 22, 2015 2.613 2.631 2.506 2.513 84,965,232 -0.15(-5.62%)
Jul 21, 2015 2.627 2.777 2.624 2.663 76,608,440 -0.00(-0.13%)
Jul 20, 2015 2.795 2.798 2.638 2.667 98,182,352 -0.16(-5.79%)
Jul 17, 2015 2.987 2.987 2.813 2.830 121,495,864 -0.16(-5.47%)
Jul 16, 2015 3.023 3.051 2.980 2.994 44,365,564 -0.00(-0.12%)
Jul 15, 2015 3.030 3.069 2.980 2.998 53,797,592 -0.07(-2.32%)
Jul 14, 2015 2.976 3.097 2.969 3.069 43,161,272 +0.04(+1.29%)
Jul 13, 2015 2.962 3.030 2.928 3.030 49,403,368 +0.05(+1.55%)
Jul 10, 2015 2.983 3.019 2.948 2.983 51,644,144 +0.04(+1.21%)
Jul 09, 2015 2.937 3.019 2.905 2.948 61,044,852 +0.09(+2.99%)
Jul 08, 2015 2.884 2.962 2.823 2.862 66,843,160 -0.09(-3.02%)
Jul 07, 2015 2.852 2.973 2.709 2.951 147,712,784 +0.03(+1.10%)
Jul 06, 2015 2.905 2.976 2.862 2.919 142,562,320 -0.22(-7.13%)
Jul 02, 2015 3.112 3.144 3.144 3.144 69,443,456 +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.