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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2015 1.942 2.120 1.903 2.088 116,320,568 +0.03(+1.38%)
Aug 28, 2015 2.024 2.172 2.013 2.059 129,428,344 +0.02(+0.87%)
Aug 27, 2015 1.888 2.123 1.874 2.042 125,691,976 +0.23(+12.80%)
Aug 26, 2015 1.789 1.816 1.732 1.810 108,697,688 +0.04(+2.01%)
Aug 25, 2015 1.853 1.885 1.764 1.774 82,523,480 +0.03(+1.63%)
Aug 24, 2015 1.700 1.851 1.667 1.746 103,609,864 -0.13(-7.02%)
Aug 21, 2015 1.945 1.952 1.874 1.878 93,318,384 -0.12(-6.23%)
Aug 20, 2015 1.985 2.052 1.967 2.002 67,302,296 -0.01(-0.35%)
Aug 19, 2015 2.042 2.091 1.952 2.009 84,825,632 -0.07(-3.26%)
Aug 18, 2015 2.081 2.123 2.009 2.077 84,921,408 -0.03(-1.52%)
Aug 17, 2015 2.120 2.156 2.091 2.109 61,369,072 -0.02(-1.17%)
Aug 14, 2015 2.173 2.209 2.134 2.134 61,898,632 -0.02(-1.16%)
Aug 13, 2015 2.259 2.266 2.156 2.159 73,151,816 -0.12(-5.16%)
Aug 12, 2015 2.248 2.291 2.216 2.277 91,737,704 +0.05(+2.24%)
Aug 11, 2015 2.205 2.238 2.141 2.227 97,873,256 -0.07(-3.10%)
Aug 10, 2015 2.173 2.305 2.129 2.298 94,511,696 +0.14(+6.61%)
Aug 07, 2015 2.298 2.323 2.152 2.156 96,653,776 -0.16(-6.78%)
Aug 06, 2015 2.209 2.327 2.177 2.312 108,154,016 +0.06(+2.69%)
Aug 05, 2015 2.334 2.384 2.238 2.252 84,244,016 -0.05(-2.02%)
Aug 04, 2015 2.277 2.366 2.266 2.298 79,558,216 +0.04(+1.57%)
Aug 03, 2015 2.359 2.369 2.238 2.262 119,359,760 -0.16(-6.62%)
Jul 31, 2015 2.451 2.494 2.384 2.423 69,719,824 -0.02(-0.73%)
Jul 30, 2015 2.562 2.562 2.380 2.441 75,095,616 -0.08(-3.11%)
Jul 29, 2015 2.352 2.544 2.327 2.519 105,192,584 +0.17(+7.28%)
Jul 28, 2015 2.259 2.382 2.243 2.348 151,864,256 +0.12(+5.44%)
Jul 27, 2015 2.316 2.359 2.209 2.227 108,252,080 -0.14(-6.01%)
Jul 24, 2015 2.416 2.416 2.309 2.369 75,344,040 -0.09(-3.76%)
Jul 23, 2015 2.462 2.551 2.419 2.462 98,532,416 -0.05(-2.12%)
Jul 22, 2015 2.615 2.633 2.508 2.515 84,899,736 -0.15(-5.62%)
Jul 21, 2015 2.629 2.779 2.626 2.665 76,549,384 -0.00(-0.13%)
Jul 20, 2015 2.797 2.800 2.640 2.669 98,106,672 -0.16(-5.79%)
Jul 17, 2015 2.989 2.989 2.815 2.833 121,402,216 -0.16(-5.47%)
Jul 16, 2015 3.025 3.053 2.982 2.996 44,331,364 -0.00(-0.12%)
Jul 15, 2015 3.032 3.071 2.982 3.000 53,756,128 -0.07(-2.32%)
Jul 14, 2015 2.979 3.100 2.971 3.071 43,128,004 +0.04(+1.29%)
Jul 13, 2015 2.964 3.032 2.930 3.032 49,365,288 +0.05(+1.55%)
Jul 10, 2015 2.986 3.021 2.950 2.986 51,604,336 +0.04(+1.21%)
Jul 09, 2015 2.939 3.021 2.907 2.950 60,997,796 +0.09(+2.99%)
Jul 08, 2015 2.886 2.964 2.825 2.865 66,791,636 -0.09(-3.02%)
Jul 07, 2015 2.854 2.975 2.711 2.954 147,598,928 +0.03(+1.10%)
Jul 06, 2015 2.907 2.979 2.865 2.922 142,452,432 -0.22(-7.13%)
Jul 02, 2015 3.114 3.146 3.146 3.146 69,389,928 +0.06(+2.08%)
Jul 01, 2015 3.242 3.242 3.046 3.082 92,896,424 -0.14(-4.42%)
Jun 30, 2015 3.271 3.317 3.196 3.224 66,050,908 +0.01(+0.22%)
Jun 29, 2015 3.353 3.417 3.182 3.217 104,479,664 -0.14(-4.04%)
Jun 26, 2015 3.242 3.360 3.217 3.353 70,306,560 +0.14(+4.21%)
Jun 25, 2015 3.356 3.363 3.196 3.217 91,921,720 -0.16(-4.65%)
Jun 24, 2015 3.385 3.440 3.346 3.374 67,300,744 +0.01(+0.42%)
Jun 23, 2015 3.356 3.449 3.338 3.360 84,876,400 -0.02(-0.53%)
Jun 22, 2015 3.406 3.410 3.353 3.378 42,417,932 +0.03(+0.85%)
Jun 19, 2015 3.399 3.460 3.331 3.349 64,931,260 -0.10(-2.99%)
Jun 18, 2015 3.424 3.463 3.381 3.452 56,313,712 +0.07(+2.00%)
Jun 17, 2015 3.403 3.444 3.333 3.385 80,066,280 +0.00(+0.00%)
Jun 16, 2015 3.260 3.417 3.235 3.385 81,452,952 +0.14(+4.40%)
Jun 15, 2015 3.242 3.299 3.228 3.242 55,016,352 +0.00(+0.00%)
Jun 12, 2015 3.228 3.265 3.223 3.242 47,342,920 -0.01(-0.44%)
Jun 11, 2015 3.192 3.260 3.171 3.257 64,901,312 +0.01(+0.22%)
Jun 10, 2015 3.338 3.363 3.224 3.249 77,437,960 +0.02(+0.77%)
Jun 09, 2015 3.178 3.281 3.178 3.224 73,524,408 +0.09(+2.84%)
Jun 08, 2015 3.082 3.143 3.078 3.135 46,378,352 +0.07(+2.33%)
Jun 05, 2015 3.032 3.118 3.000 3.064 55,518,276 +0.02(+0.82%)
Jun 04, 2015 3.125 3.144 3.036 3.039 51,259,772 -0.10(-3.29%)
Jun 03, 2015 3.164 3.249 3.125 3.143 100,113,608 -0.04(-1.12%)
Jun 02, 2015 3.028 3.178 3.028 3.178 88,715,616 +0.20(+6.57%)
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.