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 )

16.63 +0.20 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 1.496 1.524 1.440 1.524 170,867,120 +0.16(+11.83%)
Sep 29, 2015 1.321 1.387 1.307 1.363 112,406,864 +0.06(+4.57%)
Sep 28, 2015 1.387 1.394 1.303 1.303 81,833,576 -0.13(-8.82%)
Sep 25, 2015 1.478 1.492 1.401 1.429 103,923,120 -0.02(-1.45%)
Sep 24, 2015 1.342 1.475 1.321 1.450 145,503,216 +0.04(+2.48%)
Sep 23, 2015 1.447 1.468 1.363 1.415 146,836,688 -0.02(-1.46%)
Sep 22, 2015 1.447 1.475 1.408 1.436 102,342,872 -0.08(-5.53%)
Sep 21, 2015 1.573 1.587 1.513 1.520 82,463,760 -0.04(-2.69%)
Sep 18, 2015 1.654 1.664 1.555 1.562 105,193,304 -0.13(-7.66%)
Sep 17, 2015 1.689 1.745 1.650 1.692 101,761,144 -0.04(-2.03%)
Sep 16, 2015 1.629 1.741 1.622 1.727 113,727,304 +0.14(+8.59%)
Sep 15, 2015 1.583 1.643 1.573 1.590 95,890,152 -0.04(-2.16%)
Sep 14, 2015 1.597 1.636 1.534 1.626 124,096,488 +0.03(+1.75%)
Sep 11, 2015 1.675 1.678 1.583 1.597 135,784,256 -0.10(-5.98%)
Sep 10, 2015 1.699 1.745 1.668 1.699 152,805,360 -0.08(-4.72%)
Sep 09, 2015 1.895 1.932 1.780 1.783 98,104,576 -0.07(-3.78%)
Sep 08, 2015 1.867 1.892 1.825 1.853 71,500,832 +0.05(+2.52%)
Sep 04, 2015 1.885 1.808 1.808 1.808 69,264,064 -0.12(-6.18%)
Sep 03, 2015 1.916 1.997 1.864 1.927 102,006,656 +0.00(+0.18%)
Sep 02, 2015 1.923 1.941 1.794 1.923 106,810,176 +0.02(+1.29%)
Sep 01, 2015 1.955 2.011 1.874 1.899 91,514,432 -0.15(-7.51%)
Aug 31, 2015 1.909 2.084 1.871 2.053 118,301,128 +0.03(+1.38%)
Aug 28, 2015 1.990 2.136 1.979 2.025 131,632,088 +0.02(+0.87%)
Aug 27, 2015 1.857 2.088 1.843 2.007 127,832,104 +0.23(+12.80%)
Aug 26, 2015 1.759 1.786 1.703 1.780 110,548,448 +0.04(+2.01%)
Aug 25, 2015 1.822 1.853 1.734 1.745 83,928,584 +0.03(+1.63%)
Aug 24, 2015 1.671 1.820 1.640 1.717 105,374,000 -0.13(-7.02%)
Aug 21, 2015 1.913 1.920 1.843 1.846 94,907,288 -0.12(-6.23%)
Aug 20, 2015 1.951 2.018 1.934 1.969 68,448,232 -0.01(-0.35%)
Aug 19, 2015 2.007 2.056 1.920 1.976 86,269,944 -0.07(-3.26%)
Aug 18, 2015 2.046 2.088 1.976 2.042 86,367,344 -0.03(-1.52%)
Aug 17, 2015 2.084 2.119 2.056 2.074 62,413,988 -0.02(-1.17%)
Aug 14, 2015 2.137 2.172 2.098 2.098 62,952,564 -0.02(-1.15%)
Aug 13, 2015 2.221 2.228 2.119 2.123 74,397,352 -0.12(-5.16%)
Aug 12, 2015 2.211 2.253 2.179 2.239 93,299,696 +0.05(+2.24%)
Aug 11, 2015 2.169 2.200 2.105 2.190 99,539,720 -0.07(-3.10%)
Aug 10, 2015 2.137 2.267 2.093 2.260 96,120,920 +0.14(+6.61%)
Aug 07, 2015 2.260 2.284 2.116 2.119 98,299,472 -0.15(-6.78%)
Aug 06, 2015 2.172 2.288 2.140 2.274 109,995,528 +0.06(+2.69%)
Aug 05, 2015 2.295 2.344 2.200 2.214 85,678,416 -0.05(-2.02%)
Aug 04, 2015 2.239 2.326 2.228 2.260 80,912,832 +0.04(+1.57%)
Aug 03, 2015 2.319 2.330 2.200 2.225 121,392,072 -0.16(-6.62%)
Jul 31, 2015 2.410 2.452 2.344 2.382 70,906,928 -0.02(-0.73%)
Jul 30, 2015 2.519 2.519 2.340 2.400 76,374,248 -0.08(-3.11%)
Jul 29, 2015 2.312 2.501 2.288 2.477 106,983,672 +0.17(+7.28%)
Jul 28, 2015 2.221 2.342 2.205 2.309 154,450,000 +0.12(+5.44%)
Jul 27, 2015 2.277 2.319 2.172 2.190 110,095,264 -0.14(-6.01%)
Jul 24, 2015 2.375 2.375 2.270 2.330 76,626,904 -0.09(-3.76%)
Jul 23, 2015 2.421 2.508 2.379 2.421 100,210,096 -0.05(-2.12%)
Jul 22, 2015 2.571 2.589 2.466 2.473 86,345,304 -0.15(-5.62%)
Jul 21, 2015 2.585 2.733 2.582 2.620 77,852,776 -0.00(-0.13%)
Jul 20, 2015 2.750 2.754 2.596 2.624 99,777,112 -0.16(-5.79%)
Jul 17, 2015 2.939 2.939 2.768 2.785 123,469,304 -0.16(-5.47%)
Jul 16, 2015 2.974 3.002 2.932 2.946 45,086,184 -0.00(-0.12%)
Jul 15, 2015 2.981 3.020 2.932 2.950 54,671,420 -0.07(-2.32%)
Jul 14, 2015 2.929 3.048 2.922 3.020 43,862,332 +0.04(+1.29%)
Jul 13, 2015 2.915 2.981 2.881 2.981 50,205,820 +0.05(+1.55%)
Jul 10, 2015 2.936 2.971 2.901 2.936 52,482,992 +0.04(+1.21%)
Jul 09, 2015 2.890 2.971 2.859 2.901 62,036,392 +0.08(+2.99%)
Jul 08, 2015 2.838 2.915 2.778 2.817 67,928,880 -0.09(-3.02%)
Jul 07, 2015 2.806 2.925 2.666 2.904 150,112,064 +0.03(+1.10%)
Jul 06, 2015 2.859 2.929 2.817 2.873 144,877,920 -0.22(-7.13%)
Jul 02, 2015 3.062 3.093 3.093 3.093 70,571,416 +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.