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 )

17.00 +0.37 (+2.22%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 7, 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 (%)
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%)
Jan 02, 2015 2.490 2.498 2.391 2.409 116,052,760 -0.19(-7.40%)
Dec 31, 2014 2.565 2.601 2.601 2.601 64,230,964 +0.01(+0.41%)
Dec 30, 2014 2.629 2.651 2.565 2.590 63,839,640 +0.00(+0.00%)
Dec 29, 2014 2.604 2.690 2.590 2.590 69,573,496 -0.04(-1.62%)
Dec 26, 2014 2.690 2.726 2.587 2.633 59,564,436 -0.07(-2.76%)
Dec 24, 2014 2.733 2.708 2.708 2.708 42,282,132 -0.04(-1.43%)
Dec 23, 2014 2.733 2.783 2.686 2.747 84,882,536 +0.09(+3.49%)
Dec 22, 2014 2.576 2.683 2.519 2.654 113,153,528 +0.12(+4.78%)
Dec 19, 2014 2.526 2.540 2.458 2.533 132,398,584 +0.07(+3.04%)
Dec 18, 2014 2.569 2.587 2.394 2.458 180,555,920 +0.07(+2.99%)
Dec 17, 2014 2.337 2.444 2.277 2.387 220,187,056 +0.15(+6.69%)
Dec 16, 2014 2.234 2.366 2.141 2.238 177,703,488 +0.01(+0.32%)
Dec 15, 2014 2.487 2.494 2.216 2.230 192,257,808 -0.30(-11.96%)
Dec 12, 2014 2.626 2.637 2.530 2.533 109,642,392 -0.11(-4.18%)
Dec 11, 2014 2.637 2.726 2.615 2.644 143,863,824 -0.12(-4.26%)
Dec 10, 2014 2.815 2.829 2.751 2.761 124,289,304 -0.14(-4.91%)
Dec 09, 2014 2.776 2.932 2.719 2.904 103,538,864 -0.03(-0.97%)
Dec 08, 2014 3.089 3.093 2.911 2.932 103,606,888 -0.21(-6.69%)
Dec 05, 2014 3.139 3.157 3.089 3.143 70,142,872 -0.03(-1.01%)
Dec 04, 2014 3.196 3.221 3.139 3.175 82,273,408 -0.13(-3.88%)
Dec 03, 2014 3.235 3.363 3.232 3.303 69,257,776 +0.10(+3.00%)
Dec 02, 2014 3.217 3.289 3.164 3.207 107,418,744 -0.04(-1.32%)
Dec 01, 2014 3.303 3.314 3.178 3.249 125,891,472 -0.21(-6.17%)
Nov 28, 2014 3.549 3.556 3.392 3.463 94,429,896 -0.31(-8.30%)
Nov 26, 2014 3.827 3.777 3.777 3.777 86,937,040 +0.07(+2.02%)
Nov 25, 2014 3.948 3.966 3.688 3.702 163,097,040 -0.04(-1.05%)
Nov 24, 2014 3.955 3.958 3.716 3.741 169,848,352 -0.12(-3.14%)
Nov 21, 2014 3.609 3.919 3.591 3.862 213,615,072 +0.40(+11.64%)
Nov 20, 2014 3.477 3.545 3.381 3.460 116,981,848 +0.08(+2.32%)
Nov 19, 2014 3.442 3.460 3.328 3.381 116,651,056 +0.02(+0.74%)
Nov 18, 2014 3.289 3.424 3.134 3.356 189,171,136 +0.03(+0.96%)
Nov 17, 2014 3.531 3.542 3.303 3.324 138,810,080 -0.22(-6.23%)
Nov 14, 2014 3.424 3.577 3.388 3.545 178,727,376 -0.09(-2.45%)
Nov 13, 2014 3.784 3.805 3.595 3.634 114,018,616 -0.13(-3.41%)
Nov 12, 2014 3.798 3.930 3.746 3.762 89,322,096 -0.03(-0.84%)
Nov 11, 2014 3.688 3.798 3.652 3.795 102,614,544 +0.01(+0.28%)
Nov 10, 2014 3.855 3.884 3.752 3.784 95,971,672 -0.10(-2.57%)
Nov 07, 2014 3.777 3.955 3.770 3.884 132,846,392 +0.06(+1.58%)
Nov 06, 2014 3.802 3.844 3.764 3.823 140,721,792 -0.15(-3.85%)
Nov 05, 2014 3.948 4.033 3.919 3.976 86,914,480 -0.06(-1.41%)
Nov 04, 2014 4.019 4.083 3.919 4.033 93,280,096 +0.02(+0.53%)
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.