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 (+2.19%)
Streaming Delayed Price Updated: 3:22 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 (%)
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%)
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%)
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.