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 )

16.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 3.271 3.317 3.196 3.224 66,050,908 +0.01(+0.22%)
Jun 29, 2015 3.353 3.417 3.182 3.217 104,479,664 -0.14(-4.04%)
Jun 26, 2015 3.242 3.360 3.217 3.353 70,306,560 +0.14(+4.21%)
Jun 25, 2015 3.356 3.363 3.196 3.217 91,921,720 -0.16(-4.65%)
Jun 24, 2015 3.385 3.440 3.346 3.374 67,300,744 +0.01(+0.42%)
Jun 23, 2015 3.356 3.449 3.338 3.360 84,876,400 -0.02(-0.53%)
Jun 22, 2015 3.406 3.410 3.353 3.378 42,417,932 +0.03(+0.85%)
Jun 19, 2015 3.399 3.460 3.331 3.349 64,931,260 -0.10(-2.99%)
Jun 18, 2015 3.424 3.463 3.381 3.452 56,313,712 +0.07(+2.00%)
Jun 17, 2015 3.403 3.444 3.333 3.385 80,066,280 +0.00(+0.00%)
Jun 16, 2015 3.260 3.417 3.235 3.385 81,452,952 +0.14(+4.40%)
Jun 15, 2015 3.242 3.299 3.228 3.242 55,016,352 +0.00(+0.00%)
Jun 12, 2015 3.228 3.265 3.223 3.242 47,342,920 -0.01(-0.44%)
Jun 11, 2015 3.192 3.260 3.171 3.257 64,901,312 +0.01(+0.22%)
Jun 10, 2015 3.338 3.363 3.224 3.249 77,437,960 +0.02(+0.77%)
Jun 09, 2015 3.178 3.281 3.178 3.224 73,524,408 +0.09(+2.84%)
Jun 08, 2015 3.082 3.143 3.078 3.135 46,378,352 +0.07(+2.33%)
Jun 05, 2015 3.032 3.118 3.000 3.064 55,518,276 +0.02(+0.82%)
Jun 04, 2015 3.125 3.144 3.036 3.039 51,259,772 -0.10(-3.29%)
Jun 03, 2015 3.164 3.249 3.125 3.143 100,113,608 -0.04(-1.12%)
Jun 02, 2015 3.028 3.178 3.028 3.178 88,715,616 +0.20(+6.57%)
Jun 01, 2015 3.025 3.025 2.943 2.982 54,964,408 +0.01(+0.24%)
May 29, 2015 3.061 3.071 2.975 2.975 67,546,544 -0.10(-3.36%)
May 28, 2015 3.075 3.085 2.982 3.078 55,107,416 +0.01(+0.47%)
May 27, 2015 2.998 3.082 2.989 3.064 81,807,576 +0.03(+1.06%)
May 26, 2015 3.153 3.192 3.025 3.032 120,575,592 -0.23(-6.99%)
May 22, 2015 3.342 3.260 3.260 3.260 78,551,784 -0.12(-3.58%)
May 21, 2015 3.296 3.424 3.264 3.381 83,704,488 +0.12(+3.83%)
May 20, 2015 3.232 3.321 3.192 3.257 81,770,560 +0.02(+0.55%)
May 19, 2015 3.342 3.344 3.214 3.239 160,743,680 -0.21(-6.19%)
May 18, 2015 3.702 3.716 3.392 3.452 161,901,344 -0.16(-4.34%)
May 15, 2015 3.492 3.638 3.460 3.609 92,696,048 +0.07(+2.01%)
May 14, 2015 3.552 3.627 3.481 3.538 90,169,912 +0.03(+0.81%)
May 13, 2015 3.527 3.627 3.492 3.509 99,755,648 +0.03(+0.92%)
May 12, 2015 3.435 3.545 3.431 3.477 65,045,760 +0.05(+1.35%)
May 11, 2015 3.477 3.481 3.403 3.431 53,328,440 -0.04(-1.13%)
May 08, 2015 3.492 3.534 3.399 3.470 78,598,384 +0.03(+0.83%)
May 07, 2015 3.463 3.485 3.360 3.442 86,926,648 -0.02(-0.52%)
May 06, 2015 3.759 3.759 3.435 3.460 134,742,560 -0.17(-4.71%)
May 05, 2015 3.565 3.702 3.545 3.631 144,672,544 +0.15(+4.19%)
May 04, 2015 3.406 3.485 3.406 3.485 72,923,504 +0.09(+2.62%)
May 01, 2015 3.378 3.420 3.331 3.395 62,397,176 +0.01(+0.32%)
Apr 30, 2015 3.331 3.385 3.281 3.385 94,670,664 +0.06(+1.71%)
Apr 29, 2015 3.281 3.374 3.239 3.328 92,668,624 +0.01(+0.21%)
Apr 28, 2015 3.367 3.381 3.143 3.321 186,894,672 -0.00(-0.11%)
Apr 27, 2015 3.492 3.524 3.317 3.324 196,589,168 -0.24(-6.61%)
Apr 24, 2015 3.470 3.599 3.463 3.559 250,281,664 +0.21(+6.28%)
Apr 23, 2015 3.014 3.392 3.000 3.349 385,048,672 +0.17(+5.26%)
Apr 22, 2015 3.068 3.200 3.026 3.182 135,305,888 +0.12(+4.08%)
Apr 21, 2015 3.084 3.155 3.036 3.057 110,091,160 -0.07(-2.17%)
Apr 20, 2015 3.146 3.189 3.107 3.125 107,161,216 -0.01(-0.23%)
Apr 17, 2015 3.011 3.143 2.968 3.132 136,831,184 +0.04(+1.27%)
Apr 16, 2015 3.128 3.150 2.973 3.093 210,863,200 -0.08(-2.47%)
Apr 15, 2015 2.954 3.171 2.954 3.171 298,074,816 +0.24(+8.27%)
Apr 14, 2015 2.911 2.948 2.818 2.929 190,454,528 +0.08(+2.75%)
Apr 13, 2015 2.776 2.957 2.772 2.850 280,474,176 +0.09(+3.23%)
Apr 10, 2015 2.644 2.761 2.640 2.761 166,163,616 +0.07(+2.79%)
Apr 09, 2015 2.515 2.694 2.508 2.686 226,365,920 +0.22(+8.96%)
Apr 08, 2015 2.565 2.576 2.430 2.466 158,259,328 +0.01(+0.29%)
Apr 07, 2015 2.401 2.490 2.362 2.458 137,056,048 +0.04(+1.47%)
Apr 06, 2015 2.455 2.523 2.410 2.423 139,049,008 +0.01(+0.59%)
Apr 02, 2015 2.305 2.409 2.409 2.409 125,515,192 +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.