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 )

16.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2015 2.159 2.221 2.115 2.192 81,834,104 +0.03(+1.35%)
Mar 30, 2015 2.084 2.173 2.079 2.162 71,031,824 +0.08(+4.04%)
Mar 27, 2015 2.089 2.130 2.042 2.079 84,112,888 -0.03(-1.55%)
Mar 26, 2015 2.224 2.250 2.097 2.111 124,149,624 -0.09(-3.98%)
Mar 25, 2015 2.192 2.232 2.162 2.199 155,006,560 +0.05(+2.55%)
Mar 24, 2015 2.162 2.181 2.111 2.144 88,320,776 +0.02(+0.86%)
Mar 23, 2015 2.082 2.148 2.079 2.126 101,607,960 +0.09(+4.29%)
Mar 20, 2015 1.980 2.049 1.969 2.038 84,361,256 +0.12(+6.27%)
Mar 19, 2015 2.009 2.020 1.911 1.918 95,245,520 -0.15(-7.07%)
Mar 18, 2015 1.925 2.068 1.907 2.064 152,818,176 +0.10(+5.01%)
Mar 17, 2015 1.827 1.969 1.825 1.965 117,725,112 +0.11(+5.89%)
Mar 16, 2015 1.852 1.871 1.794 1.856 87,016,408 +0.03(+1.60%)
Mar 13, 2015 1.838 1.841 1.787 1.827 155,862,512 -0.07(-3.84%)
Mar 12, 2015 1.998 2.046 1.889 1.900 88,589,424 -0.07(-3.70%)
Mar 11, 2015 1.940 1.991 1.925 1.973 89,429,192 +0.04(+2.08%)
Mar 10, 2015 2.042 2.057 1.933 1.933 176,937,360 -0.11(-5.19%)
Mar 09, 2015 2.122 2.137 2.035 2.038 118,236,088 -0.13(-6.21%)
Mar 06, 2015 2.188 2.206 2.159 2.173 98,785,416 -0.04(-1.97%)
Mar 05, 2015 2.228 2.239 2.192 2.217 85,374,096 -0.04(-1.62%)
Mar 04, 2015 2.290 2.337 2.232 2.254 114,932,456 -0.08(-3.59%)
Mar 03, 2015 2.396 2.407 2.337 2.337 73,175,784 +0.01(+0.63%)
Mar 02, 2015 2.414 2.418 2.316 2.323 93,998,896 -0.09(-3.92%)
Feb 27, 2015 2.334 2.442 2.326 2.418 101,858,472 +0.12(+5.41%)
Feb 26, 2015 2.334 2.348 2.286 2.294 83,825,352 -0.07(-3.08%)
Feb 25, 2015 2.301 2.370 2.297 2.367 190,223,008 -0.13(-5.39%)
Feb 24, 2015 2.403 2.507 2.392 2.502 86,466,832 +0.14(+5.86%)
Feb 23, 2015 2.381 2.399 2.337 2.363 83,929,712 -0.07(-2.70%)
Feb 20, 2015 2.410 2.443 2.381 2.429 86,887,832 +0.01(+0.30%)
Feb 19, 2015 2.450 2.498 2.407 2.421 111,502,752 -0.12(-4.73%)
Feb 18, 2015 2.560 2.615 2.505 2.542 94,851,384 -0.05(-1.83%)
Feb 17, 2015 2.582 2.611 2.458 2.589 94,270,568 +0.04(+1.72%)
Feb 13, 2015 2.487 2.545 2.545 2.545 140,640,352 +0.16(+6.73%)
Feb 12, 2015 2.359 2.421 2.334 2.385 132,468,384 +0.11(+4.98%)
Feb 11, 2015 2.268 2.288 2.192 2.272 127,139,512 +0.00(+0.00%)
Feb 10, 2015 2.454 2.461 2.250 2.272 141,281,744 -0.18(-7.29%)
Feb 09, 2015 2.319 2.461 2.319 2.450 113,376,104 +0.07(+2.75%)
Feb 06, 2015 2.418 2.472 2.316 2.385 207,112,928 -0.21(-8.02%)
Feb 05, 2015 2.589 2.684 2.534 2.593 108,570,664 -0.05(-2.07%)
Feb 04, 2015 2.582 2.719 2.531 2.647 171,282,080 -0.01(-0.41%)
Feb 03, 2015 2.483 2.666 2.480 2.658 188,993,264 +0.32(+13.73%)
Feb 02, 2015 2.181 2.352 2.181 2.337 118,920,184 +0.15(+6.66%)
Jan 30, 2015 2.195 2.246 2.140 2.192 265,111,264 -0.14(-6.09%)
Jan 29, 2015 2.297 2.432 2.232 2.334 147,949,440 -0.06(-2.44%)
Jan 28, 2015 2.465 2.487 2.378 2.392 172,304,080 -0.32(-11.95%)
Jan 27, 2015 2.589 2.790 2.578 2.717 84,661,192 +0.08(+3.04%)
Jan 26, 2015 2.644 2.684 2.618 2.636 64,763,304 -0.01(-0.28%)
Jan 23, 2015 2.749 2.779 2.644 2.644 71,589,808 -0.15(-5.23%)
Jan 22, 2015 2.826 2.826 2.724 2.790 103,039,816 +0.11(+4.08%)
Jan 21, 2015 2.527 2.706 2.520 2.680 97,760,184 +0.20(+7.93%)
Jan 20, 2015 2.607 2.622 2.436 2.483 119,758,928 -0.09(-3.54%)
Jan 16, 2015 2.596 2.574 2.574 2.574 113,325,712 +0.05(+2.17%)
Jan 15, 2015 2.523 2.574 2.483 2.520 140,491,808 +0.03(+1.32%)
Jan 14, 2015 2.392 2.523 2.345 2.487 115,683,376 +0.01(+0.59%)
Jan 13, 2015 2.450 2.542 2.425 2.472 110,354,880 +0.08(+3.20%)
Jan 12, 2015 2.498 2.502 2.365 2.396 102,314,792 -0.18(-6.94%)
Jan 09, 2015 2.458 2.622 2.414 2.574 122,633,352 +0.11(+4.44%)
Jan 08, 2015 2.388 2.534 2.345 2.465 143,207,344 +0.20(+9.03%)
Jan 07, 2015 2.239 2.316 2.228 2.261 127,594,016 +0.07(+2.99%)
Jan 06, 2015 2.232 2.257 2.111 2.195 106,887,376 -0.02(-0.82%)
Jan 05, 2015 2.308 2.316 2.206 2.213 152,917,216 -0.25(-10.21%)
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.