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 )

17.22 +0.10 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 30, 2015 1.732 1.753 1.682 1.739 57,198,240 +0.02(+1.24%)
Oct 29, 2015 1.700 1.778 1.692 1.717 50,284,704 +0.01(+0.63%)
Oct 28, 2015 1.689 1.785 1.678 1.707 79,783,328 +0.03(+1.92%)
Oct 27, 2015 1.717 1.717 1.664 1.675 74,953,632 -0.08(-4.47%)
Oct 26, 2015 1.778 1.785 1.732 1.753 68,394,144 -0.02(-1.20%)
Oct 23, 2015 1.781 1.824 1.753 1.774 67,844,280 -0.00(-0.20%)
Oct 22, 2015 1.760 1.796 1.739 1.778 67,678,504 +0.07(+4.39%)
Oct 21, 2015 1.735 1.742 1.687 1.703 59,403,476 -0.06(-3.24%)
Oct 20, 2015 1.796 1.835 1.753 1.760 74,355,056 -0.02(-1.00%)
Oct 19, 2015 1.742 1.789 1.710 1.778 68,295,424 -0.03(-1.77%)
Oct 16, 2015 1.817 1.831 1.735 1.810 65,695,576 -0.00(-0.20%)
Oct 15, 2015 1.757 1.814 1.696 1.814 98,653,392 +0.02(+1.19%)
Oct 14, 2015 1.796 1.838 1.749 1.792 106,058,616 +0.00(+0.00%)
Oct 13, 2015 1.874 1.906 1.785 1.792 115,985,384 -0.14(-7.20%)
Oct 12, 2015 1.981 2.017 1.899 1.931 80,848,624 -0.09(-4.41%)
Oct 09, 2015 2.081 2.091 1.999 2.020 140,029,984 -0.00(-0.18%)
Oct 08, 2015 1.871 2.045 1.867 2.024 108,686,288 +0.11(+5.77%)
Oct 07, 2015 1.949 2.063 1.867 1.913 202,881,920 +0.07(+4.07%)
Oct 06, 2015 1.767 1.878 1.749 1.838 118,803,960 +0.10(+5.52%)
Oct 05, 2015 1.703 1.771 1.678 1.742 116,389,232 +0.09(+5.39%)
Oct 02, 2015 1.475 1.689 1.468 1.653 129,818,944 +0.17(+11.27%)
Oct 01, 2015 1.557 1.589 1.468 1.486 100,332,016 -0.06(-4.14%)
Sep 30, 2015 1.521 1.550 1.464 1.550 168,006,528 +0.16(+11.82%)
Sep 29, 2015 1.343 1.411 1.329 1.386 110,524,984 +0.06(+4.57%)
Sep 28, 2015 1.411 1.418 1.325 1.325 80,463,544 -0.13(-8.82%)
Sep 25, 2015 1.504 1.518 1.425 1.454 102,183,272 -0.02(-1.45%)
Sep 24, 2015 1.365 1.500 1.343 1.475 143,067,248 +0.04(+2.48%)
Sep 23, 2015 1.471 1.493 1.386 1.439 144,378,400 -0.02(-1.46%)
Sep 22, 2015 1.471 1.500 1.432 1.461 100,629,480 -0.09(-5.53%)
Sep 21, 2015 1.600 1.614 1.539 1.546 81,083,184 -0.04(-2.69%)
Sep 18, 2015 1.682 1.692 1.582 1.589 103,432,184 -0.13(-7.66%)
Sep 17, 2015 1.717 1.774 1.678 1.721 100,057,488 -0.04(-2.03%)
Sep 16, 2015 1.657 1.771 1.650 1.757 111,823,320 +0.14(+8.59%)
Sep 15, 2015 1.610 1.671 1.600 1.618 94,284,792 -0.04(-2.16%)
Sep 14, 2015 1.625 1.664 1.561 1.653 122,018,904 +0.03(+1.75%)
Sep 11, 2015 1.703 1.707 1.610 1.625 133,510,992 -0.10(-5.98%)
Sep 10, 2015 1.728 1.774 1.696 1.728 150,247,136 -0.09(-4.72%)
Sep 09, 2015 1.928 1.965 1.810 1.814 96,462,136 -0.07(-3.78%)
Sep 08, 2015 1.899 1.924 1.856 1.885 70,303,792 +0.05(+2.52%)
Sep 04, 2015 1.917 1.838 1.838 1.838 68,104,464 -0.12(-6.18%)
Sep 03, 2015 1.949 2.031 1.895 1.960 100,298,896 +0.00(+0.18%)
Sep 02, 2015 1.956 1.974 1.824 1.956 105,021,992 +0.02(+1.29%)
Sep 01, 2015 1.988 2.045 1.906 1.931 89,982,320 -0.16(-7.51%)
Aug 31, 2015 1.942 2.120 1.903 2.088 116,320,568 +0.03(+1.38%)
Aug 28, 2015 2.024 2.172 2.013 2.059 129,428,344 +0.02(+0.87%)
Aug 27, 2015 1.888 2.123 1.874 2.042 125,691,976 +0.23(+12.80%)
Aug 26, 2015 1.789 1.816 1.732 1.810 108,697,688 +0.04(+2.01%)
Aug 25, 2015 1.853 1.885 1.764 1.774 82,523,480 +0.03(+1.63%)
Aug 24, 2015 1.700 1.851 1.667 1.746 103,609,864 -0.13(-7.02%)
Aug 21, 2015 1.945 1.952 1.874 1.878 93,318,384 -0.12(-6.23%)
Aug 20, 2015 1.985 2.052 1.967 2.002 67,302,296 -0.01(-0.35%)
Aug 19, 2015 2.042 2.091 1.952 2.009 84,825,632 -0.07(-3.26%)
Aug 18, 2015 2.081 2.123 2.009 2.077 84,921,408 -0.03(-1.52%)
Aug 17, 2015 2.120 2.156 2.091 2.109 61,369,072 -0.02(-1.17%)
Aug 14, 2015 2.173 2.209 2.134 2.134 61,898,632 -0.02(-1.16%)
Aug 13, 2015 2.259 2.266 2.156 2.159 73,151,816 -0.12(-5.16%)
Aug 12, 2015 2.248 2.291 2.216 2.277 91,737,704 +0.05(+2.24%)
Aug 11, 2015 2.205 2.238 2.141 2.227 97,873,256 -0.07(-3.10%)
Aug 10, 2015 2.173 2.305 2.129 2.298 94,511,696 +0.14(+6.61%)
Aug 07, 2015 2.298 2.323 2.152 2.156 96,653,776 -0.16(-6.78%)
Aug 06, 2015 2.209 2.327 2.177 2.312 108,154,016 +0.06(+2.69%)
Aug 05, 2015 2.334 2.384 2.238 2.252 84,244,016 -0.05(-2.02%)
Aug 04, 2015 2.277 2.366 2.266 2.298 79,558,216 +0.04(+1.57%)
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.