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 )

16.97 -0.36 (-2.08%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jun 30, 2015 3.404 3.453 3.327 3.356 63,456,460 +0.01(+0.22%)
Jun 29, 2015 3.490 3.557 3.312 3.349 100,375,760 -0.14(-4.04%)
Jun 26, 2015 3.375 3.497 3.349 3.490 67,544,952 +0.14(+4.21%)
Jun 25, 2015 3.494 3.501 3.327 3.349 88,311,080 -0.16(-4.65%)
Jun 24, 2015 3.523 3.581 3.482 3.512 64,657,204 +0.01(+0.42%)
Jun 23, 2015 3.494 3.590 3.475 3.497 81,542,504 -0.02(-0.53%)
Jun 22, 2015 3.545 3.549 3.490 3.516 40,751,776 +0.03(+0.85%)
Jun 19, 2015 3.538 3.601 3.468 3.486 62,380,792 -0.11(-2.99%)
Jun 18, 2015 3.564 3.605 3.519 3.594 54,101,740 +0.07(+2.00%)
Jun 17, 2015 3.542 3.584 3.469 3.523 76,921,320 +0.00(+0.00%)
Jun 16, 2015 3.393 3.557 3.368 3.523 78,253,520 +0.15(+4.40%)
Jun 15, 2015 3.375 3.434 3.360 3.375 52,855,336 +0.00(+0.00%)
Jun 12, 2015 3.360 3.399 3.354 3.375 45,483,316 -0.01(-0.44%)
Jun 11, 2015 3.323 3.393 3.301 3.390 62,352,024 +0.01(+0.22%)
Jun 10, 2015 3.475 3.501 3.356 3.382 74,396,240 +0.03(+0.77%)
Jun 09, 2015 3.308 3.416 3.308 3.356 70,636,408 +0.09(+2.84%)
Jun 08, 2015 3.208 3.271 3.204 3.264 44,556,632 +0.07(+2.33%)
Jun 05, 2015 3.156 3.245 3.123 3.189 53,337,548 +0.03(+0.82%)
Jun 04, 2015 3.252 3.273 3.160 3.163 49,246,316 -0.11(-3.29%)
Jun 03, 2015 3.293 3.382 3.252 3.271 96,181,200 -0.04(-1.12%)
Jun 02, 2015 3.152 3.308 3.152 3.308 85,230,912 +0.20(+6.57%)
Jun 01, 2015 3.149 3.149 3.063 3.104 52,805,436 +0.01(+0.24%)
May 29, 2015 3.186 3.197 3.097 3.097 64,893,352 -0.11(-3.36%)
May 28, 2015 3.201 3.212 3.104 3.204 52,942,824 +0.01(+0.47%)
May 27, 2015 3.121 3.208 3.112 3.189 78,594,216 +0.03(+1.06%)
May 26, 2015 3.282 3.323 3.149 3.156 115,839,448 -0.24(-6.99%)
May 22, 2015 3.479 3.393 3.393 3.393 75,466,312 -0.13(-3.58%)
May 21, 2015 3.430 3.564 3.397 3.519 80,416,624 +0.13(+3.83%)
May 20, 2015 3.364 3.456 3.323 3.390 78,558,656 +0.02(+0.55%)
May 19, 2015 3.479 3.481 3.345 3.371 154,429,760 -0.22(-6.19%)
May 18, 2015 3.853 3.868 3.531 3.594 155,541,936 -0.16(-4.34%)
May 15, 2015 3.634 3.786 3.601 3.757 89,055,000 +0.07(+2.01%)
May 14, 2015 3.697 3.775 3.623 3.683 86,628,080 +0.03(+0.81%)
May 13, 2015 3.672 3.775 3.634 3.653 95,837,296 +0.03(+0.92%)
May 12, 2015 3.575 3.690 3.571 3.620 62,490,796 +0.05(+1.35%)
May 11, 2015 3.620 3.623 3.542 3.571 51,233,724 -0.04(-1.13%)
May 08, 2015 3.634 3.679 3.538 3.612 75,511,080 +0.03(+0.83%)
May 07, 2015 3.605 3.627 3.497 3.583 83,512,216 -0.02(-0.52%)
May 06, 2015 3.913 3.913 3.575 3.601 129,449,952 -0.18(-4.71%)
May 05, 2015 3.710 3.853 3.690 3.779 138,989,888 +0.15(+4.19%)
May 04, 2015 3.545 3.627 3.545 3.627 70,059,104 +0.09(+2.62%)
May 01, 2015 3.516 3.560 3.468 3.534 59,946,248 +0.01(+0.32%)
Apr 30, 2015 3.468 3.523 3.416 3.523 90,952,048 +0.06(+1.71%)
Apr 29, 2015 3.416 3.512 3.371 3.464 89,028,648 +0.01(+0.21%)
Apr 28, 2015 3.505 3.519 3.271 3.456 179,553,552 -0.00(-0.11%)
Apr 27, 2015 3.634 3.668 3.453 3.460 188,867,248 -0.24(-6.61%)
Apr 24, 2015 3.612 3.746 3.605 3.705 240,450,736 +0.22(+6.28%)
Apr 23, 2015 3.137 3.531 3.123 3.486 369,924,160 +0.17(+5.26%)
Apr 22, 2015 3.193 3.330 3.150 3.312 129,991,144 +0.13(+4.08%)
Apr 21, 2015 3.210 3.284 3.160 3.182 105,766,832 -0.07(-2.17%)
Apr 20, 2015 3.275 3.319 3.234 3.252 102,951,976 -0.01(-0.23%)
Apr 17, 2015 3.134 3.271 3.089 3.260 131,456,520 +0.04(+1.27%)
Apr 16, 2015 3.256 3.278 3.095 3.219 202,580,608 -0.08(-2.47%)
Apr 15, 2015 3.074 3.301 3.074 3.301 286,366,592 +0.25(+8.27%)
Apr 14, 2015 3.030 3.069 2.933 3.048 182,973,568 +0.08(+2.75%)
Apr 13, 2015 2.889 3.078 2.885 2.967 269,457,312 +0.09(+3.23%)
Apr 10, 2015 2.752 2.874 2.748 2.874 159,636,800 +0.08(+2.79%)
Apr 09, 2015 2.618 2.804 2.611 2.796 217,474,384 +0.23(+8.96%)
Apr 08, 2015 2.670 2.681 2.529 2.566 152,042,976 +0.01(+0.29%)
Apr 07, 2015 2.500 2.592 2.459 2.559 131,672,560 +0.04(+1.47%)
Apr 06, 2015 2.555 2.626 2.509 2.522 133,587,232 +0.01(+0.59%)
Apr 02, 2015 2.399 2.507 2.507 2.507 120,585,016 +0.15(+6.46%)
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.