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 2.109 2.170 2.067 2.141 83,753,872 +0.03(+1.35%)
Mar 30, 2015 2.036 2.123 2.031 2.113 72,698,176 +0.08(+4.03%)
Mar 27, 2015 2.042 2.081 1.995 2.031 86,086,112 -0.03(-1.55%)
Mar 26, 2015 2.173 2.198 2.049 2.063 127,062,088 -0.09(-3.98%)
Mar 25, 2015 2.141 2.181 2.113 2.148 158,642,896 +0.05(+2.55%)
Mar 24, 2015 2.113 2.131 2.063 2.095 90,392,712 +0.02(+0.86%)
Mar 23, 2015 2.034 2.099 2.031 2.077 103,991,608 +0.09(+4.29%)
Mar 20, 2015 1.935 2.002 1.924 1.992 86,340,312 +0.12(+6.27%)
Mar 19, 2015 1.963 1.974 1.867 1.874 97,479,904 -0.14(-7.07%)
Mar 18, 2015 1.881 2.020 1.863 2.017 156,403,184 +0.10(+5.01%)
Mar 17, 2015 1.785 1.924 1.783 1.920 120,486,856 +0.11(+5.89%)
Mar 16, 2015 1.810 1.828 1.753 1.814 89,057,752 +0.03(+1.60%)
Mar 13, 2015 1.796 1.799 1.746 1.785 159,518,944 -0.07(-3.84%)
Mar 12, 2015 1.952 1.999 1.846 1.856 90,667,672 -0.07(-3.70%)
Mar 11, 2015 1.895 1.945 1.881 1.928 91,527,136 +0.04(+2.08%)
Mar 10, 2015 1.995 2.009 1.888 1.888 181,088,176 -0.10(-5.19%)
Mar 09, 2015 2.074 2.088 1.988 1.992 121,009,824 -0.13(-6.21%)
Mar 06, 2015 2.138 2.156 2.109 2.123 101,102,856 -0.04(-1.97%)
Mar 05, 2015 2.177 2.188 2.141 2.166 87,376,912 -0.04(-1.62%)
Mar 04, 2015 2.238 2.284 2.181 2.202 117,628,688 -0.08(-3.59%)
Mar 03, 2015 2.341 2.352 2.284 2.284 74,892,432 +0.01(+0.63%)
Mar 02, 2015 2.359 2.362 2.262 2.270 96,204,048 -0.09(-3.92%)
Feb 27, 2015 2.280 2.386 2.273 2.362 104,248,000 +0.12(+5.41%)
Feb 26, 2015 2.280 2.295 2.234 2.241 85,791,832 -0.07(-3.08%)
Feb 25, 2015 2.248 2.316 2.245 2.312 194,685,504 -0.13(-5.39%)
Feb 24, 2015 2.348 2.450 2.337 2.444 88,495,280 +0.14(+5.86%)
Feb 23, 2015 2.327 2.344 2.284 2.309 85,898,640 -0.06(-2.70%)
Feb 20, 2015 2.355 2.387 2.327 2.373 88,926,160 +0.01(+0.30%)
Feb 19, 2015 2.394 2.441 2.352 2.366 114,118,528 -0.12(-4.73%)
Feb 18, 2015 2.501 2.555 2.448 2.483 97,076,528 -0.05(-1.83%)
Feb 17, 2015 2.523 2.551 2.401 2.530 96,482,088 +0.04(+1.72%)
Feb 13, 2015 2.430 2.487 2.487 2.487 143,939,664 +0.16(+6.73%)
Feb 12, 2015 2.305 2.366 2.280 2.330 135,576,000 +0.11(+4.98%)
Feb 11, 2015 2.216 2.235 2.141 2.220 130,122,112 +0.00(+0.00%)
Feb 10, 2015 2.398 2.405 2.198 2.220 144,596,112 -0.17(-7.29%)
Feb 09, 2015 2.266 2.405 2.266 2.394 116,035,824 +0.06(+2.75%)
Feb 06, 2015 2.362 2.416 2.262 2.330 211,971,648 -0.20(-8.02%)
Feb 05, 2015 2.530 2.622 2.476 2.533 111,117,656 -0.05(-2.07%)
Feb 04, 2015 2.523 2.657 2.473 2.587 175,300,240 -0.01(-0.41%)
Feb 03, 2015 2.426 2.604 2.423 2.597 193,426,912 +0.31(+13.73%)
Feb 02, 2015 2.131 2.298 2.131 2.284 121,709,968 +0.14(+6.66%)
Jan 30, 2015 2.145 2.195 2.091 2.141 271,330,592 -0.14(-6.09%)
Jan 29, 2015 2.245 2.376 2.181 2.280 151,420,224 -0.06(-2.44%)
Jan 28, 2015 2.409 2.430 2.323 2.337 176,346,208 -0.32(-11.95%)
Jan 27, 2015 2.530 2.726 2.519 2.654 86,647,288 +0.08(+3.04%)
Jan 26, 2015 2.583 2.622 2.558 2.576 66,282,604 -0.01(-0.28%)
Jan 23, 2015 2.686 2.715 2.583 2.583 73,269,248 -0.14(-5.23%)
Jan 22, 2015 2.761 2.761 2.662 2.726 105,457,056 +0.11(+4.08%)
Jan 21, 2015 2.469 2.644 2.462 2.619 100,053,568 +0.19(+7.93%)
Jan 20, 2015 2.547 2.562 2.380 2.426 122,568,384 -0.09(-3.54%)
Jan 16, 2015 2.537 2.515 2.515 2.515 115,984,248 +0.05(+2.17%)
Jan 15, 2015 2.466 2.515 2.426 2.462 143,787,648 +0.03(+1.32%)
Jan 14, 2015 2.337 2.466 2.291 2.430 118,397,224 +0.01(+0.59%)
Jan 13, 2015 2.394 2.483 2.369 2.416 112,943,728 +0.07(+3.20%)
Jan 12, 2015 2.441 2.444 2.311 2.341 104,715,024 -0.17(-6.94%)
Jan 09, 2015 2.401 2.562 2.359 2.515 125,510,240 +0.11(+4.44%)
Jan 08, 2015 2.334 2.476 2.291 2.409 146,566,896 +0.20(+9.03%)
Jan 07, 2015 2.188 2.262 2.177 2.209 130,587,280 +0.06(+2.99%)
Jan 06, 2015 2.181 2.205 2.063 2.145 109,394,872 -0.02(-0.82%)
Jan 05, 2015 2.255 2.262 2.156 2.163 156,504,544 -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.