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 )

17.34 +0.68 (+4.08%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Feb 27, 2015 2.242 2.346 2.235 2.323 106,023,008 +0.12(+5.41%)
Feb 26, 2015 2.242 2.256 2.197 2.204 87,252,584 -0.07(-3.08%)
Feb 25, 2015 2.211 2.277 2.207 2.274 198,000,368 -0.13(-5.39%)
Feb 24, 2015 2.309 2.409 2.298 2.403 90,002,064 +0.13(+5.86%)
Feb 23, 2015 2.288 2.305 2.246 2.270 87,361,216 -0.06(-2.70%)
Feb 20, 2015 2.316 2.347 2.288 2.333 90,440,280 +0.01(+0.30%)
Feb 19, 2015 2.354 2.400 2.312 2.326 116,061,592 -0.12(-4.73%)
Feb 18, 2015 2.459 2.512 2.407 2.442 98,729,424 -0.05(-1.83%)
Feb 17, 2015 2.480 2.508 2.361 2.487 98,124,864 +0.04(+1.72%)
Feb 13, 2015 2.389 2.445 2.445 2.445 146,390,496 +0.15(+6.73%)
Feb 12, 2015 2.267 2.326 2.242 2.291 137,884,416 +0.11(+4.98%)
Feb 11, 2015 2.179 2.198 2.105 2.183 132,337,672 +0.00(+0.00%)
Feb 10, 2015 2.358 2.365 2.162 2.183 147,058,112 -0.17(-7.29%)
Feb 09, 2015 2.228 2.365 2.228 2.354 118,011,536 +0.06(+2.75%)
Feb 06, 2015 2.323 2.375 2.225 2.291 215,580,832 -0.20(-8.02%)
Feb 05, 2015 2.487 2.578 2.435 2.491 113,009,624 -0.05(-2.07%)
Feb 04, 2015 2.480 2.612 2.431 2.543 178,285,024 -0.01(-0.41%)
Feb 03, 2015 2.386 2.561 2.382 2.554 196,720,352 +0.31(+13.73%)
Feb 02, 2015 2.095 2.260 2.095 2.246 123,782,288 +0.14(+6.66%)
Jan 30, 2015 2.109 2.158 2.056 2.105 275,950,464 -0.14(-6.09%)
Jan 29, 2015 2.207 2.337 2.144 2.242 153,998,432 -0.06(-2.44%)
Jan 28, 2015 2.368 2.389 2.284 2.298 179,348,816 -0.31(-11.95%)
Jan 27, 2015 2.487 2.680 2.477 2.610 88,122,608 +0.08(+3.04%)
Jan 26, 2015 2.540 2.578 2.515 2.533 67,411,184 -0.01(-0.28%)
Jan 23, 2015 2.641 2.669 2.540 2.540 74,516,784 -0.14(-5.23%)
Jan 22, 2015 2.715 2.715 2.617 2.680 107,252,640 +0.11(+4.08%)
Jan 21, 2015 2.428 2.599 2.421 2.575 101,757,152 +0.19(+7.93%)
Jan 20, 2015 2.505 2.519 2.340 2.386 124,655,328 -0.09(-3.54%)
Jan 16, 2015 2.494 2.473 2.473 2.473 117,959,088 +0.05(+2.17%)
Jan 15, 2015 2.424 2.473 2.386 2.421 146,235,888 +0.03(+1.32%)
Jan 14, 2015 2.298 2.424 2.253 2.389 120,413,144 +0.01(+0.59%)
Jan 13, 2015 2.354 2.442 2.330 2.375 114,866,792 +0.07(+3.20%)
Jan 12, 2015 2.400 2.403 2.272 2.302 106,497,976 -0.17(-6.94%)
Jan 09, 2015 2.361 2.519 2.319 2.473 127,647,272 +0.11(+4.44%)
Jan 08, 2015 2.295 2.435 2.253 2.368 149,062,448 +0.20(+9.03%)
Jan 07, 2015 2.151 2.225 2.140 2.172 132,810,760 +0.06(+2.99%)
Jan 06, 2015 2.144 2.169 2.028 2.109 111,257,512 -0.02(-0.82%)
Jan 05, 2015 2.218 2.225 2.119 2.126 159,169,312 -0.24(-10.21%)
Jan 02, 2015 2.449 2.456 2.351 2.368 118,028,760 -0.19(-7.40%)
Dec 31, 2014 2.522 2.557 2.557 2.557 65,324,608 +0.01(+0.41%)
Dec 30, 2014 2.585 2.606 2.522 2.547 64,926,620 +0.00(+0.00%)
Dec 29, 2014 2.561 2.645 2.547 2.547 70,758,104 -0.04(-1.62%)
Dec 26, 2014 2.645 2.680 2.543 2.589 60,578,624 -0.07(-2.76%)
Dec 24, 2014 2.687 2.662 2.662 2.662 43,002,060 -0.04(-1.43%)
Dec 23, 2014 2.687 2.736 2.641 2.701 86,327,808 +0.09(+3.49%)
Dec 22, 2014 2.533 2.638 2.477 2.610 115,080,168 +0.12(+4.78%)
Dec 19, 2014 2.484 2.498 2.417 2.491 134,652,896 +0.07(+3.04%)
Dec 18, 2014 2.526 2.543 2.354 2.417 183,630,208 +0.07(+2.99%)
Dec 17, 2014 2.298 2.403 2.239 2.347 223,936,128 +0.15(+6.69%)
Dec 16, 2014 2.197 2.326 2.105 2.200 180,729,200 +0.01(+0.32%)
Dec 15, 2014 2.445 2.452 2.179 2.193 195,531,328 -0.30(-11.96%)
Dec 12, 2014 2.582 2.592 2.487 2.491 111,509,248 -0.11(-4.18%)
Dec 11, 2014 2.592 2.680 2.571 2.599 146,313,344 -0.12(-4.26%)
Dec 10, 2014 2.768 2.782 2.705 2.715 126,405,552 -0.14(-4.91%)
Dec 09, 2014 2.729 2.883 2.673 2.855 105,301,792 -0.03(-0.97%)
Dec 08, 2014 3.037 3.041 2.862 2.883 105,370,976 -0.21(-6.69%)
Dec 05, 2014 3.086 3.104 3.037 3.090 71,337,176 -0.03(-1.01%)
Dec 04, 2014 3.142 3.167 3.086 3.121 83,674,256 -0.13(-3.88%)
Dec 03, 2014 3.181 3.307 3.177 3.248 70,437,016 +0.09(+3.00%)
Dec 02, 2014 3.163 3.234 3.111 3.153 109,247,736 -0.04(-1.32%)
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.