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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 2.074 2.133 2.032 2.105 85,179,928 +0.03(+1.35%)
Mar 30, 2015 2.002 2.088 1.997 2.077 73,935,992 +0.08(+4.03%)
Mar 27, 2015 2.007 2.046 1.962 1.997 87,551,880 -0.03(-1.55%)
Mar 26, 2015 2.137 2.162 2.014 2.028 129,225,544 -0.08(-3.98%)
Mar 25, 2015 2.105 2.144 2.077 2.112 161,344,064 +0.05(+2.55%)
Mar 24, 2015 2.077 2.095 2.028 2.060 91,931,808 +0.02(+0.86%)
Mar 23, 2015 2.000 2.063 1.997 2.042 105,762,240 +0.08(+4.29%)
Mar 20, 2015 1.902 1.969 1.892 1.958 87,810,408 +0.12(+6.27%)
Mar 19, 2015 1.930 1.941 1.836 1.843 99,139,672 -0.14(-7.07%)
Mar 18, 2015 1.850 1.986 1.832 1.983 159,066,224 +0.09(+5.01%)
Mar 17, 2015 1.755 1.892 1.753 1.888 122,538,360 +0.11(+5.89%)
Mar 16, 2015 1.780 1.797 1.724 1.783 90,574,112 +0.03(+1.60%)
Mar 13, 2015 1.766 1.769 1.717 1.755 162,235,024 -0.07(-3.84%)
Mar 12, 2015 1.920 1.965 1.815 1.825 92,211,448 -0.07(-3.70%)
Mar 11, 2015 1.864 1.913 1.850 1.895 93,085,544 +0.04(+2.08%)
Mar 10, 2015 1.962 1.976 1.857 1.857 184,171,520 -0.10(-5.19%)
Mar 09, 2015 2.039 2.053 1.955 1.958 123,070,224 -0.13(-6.21%)
Mar 06, 2015 2.102 2.119 2.074 2.088 102,824,304 -0.04(-1.97%)
Mar 05, 2015 2.140 2.151 2.105 2.130 88,864,656 -0.04(-1.62%)
Mar 04, 2015 2.200 2.246 2.144 2.165 119,631,520 -0.08(-3.59%)
Mar 03, 2015 2.302 2.312 2.246 2.246 76,167,608 +0.01(+0.63%)
Mar 02, 2015 2.319 2.323 2.225 2.232 97,842,088 -0.09(-3.92%)
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%)
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.