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 )

16.70 -0.27 (-1.59%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 1, 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 (%)
Mar 31, 2015 2.195 2.259 2.151 2.229 80,464,064 +0.03(+1.35%)
Mar 30, 2015 2.119 2.210 2.114 2.199 69,842,632 +0.09(+4.04%)
Mar 27, 2015 2.125 2.166 2.077 2.114 82,704,696 -0.03(-1.55%)
Mar 26, 2015 2.262 2.288 2.132 2.147 122,071,152 -0.09(-3.98%)
Mar 25, 2015 2.229 2.270 2.199 2.236 152,411,488 +0.06(+2.55%)
Mar 24, 2015 2.199 2.218 2.147 2.181 86,842,136 +0.02(+0.86%)
Mar 23, 2015 2.118 2.184 2.114 2.162 99,906,872 +0.09(+4.29%)
Mar 20, 2015 2.014 2.084 2.003 2.073 82,948,912 +0.12(+6.27%)
Mar 19, 2015 2.043 2.055 1.943 1.951 93,650,944 -0.15(-7.07%)
Mar 18, 2015 1.958 2.103 1.940 2.099 150,259,744 +0.10(+5.01%)
Mar 17, 2015 1.858 2.003 1.856 1.999 115,754,200 +0.11(+5.89%)
Mar 16, 2015 1.884 1.903 1.825 1.888 85,559,608 +0.03(+1.60%)
Mar 13, 2015 1.869 1.873 1.817 1.858 153,253,120 -0.07(-3.84%)
Mar 12, 2015 2.032 2.081 1.921 1.932 87,106,288 -0.07(-3.70%)
Mar 11, 2015 1.973 2.025 1.958 2.006 87,931,992 +0.04(+2.08%)
Mar 10, 2015 2.077 2.092 1.966 1.966 173,975,136 -0.11(-5.19%)
Mar 09, 2015 2.158 2.173 2.069 2.073 116,256,616 -0.14(-6.21%)
Mar 06, 2015 2.225 2.244 2.195 2.210 97,131,584 -0.04(-1.97%)
Mar 05, 2015 2.266 2.277 2.229 2.255 83,944,792 -0.04(-1.62%)
Mar 04, 2015 2.329 2.377 2.270 2.292 113,008,296 -0.09(-3.59%)
Mar 03, 2015 2.437 2.448 2.377 2.377 71,950,696 +0.01(+0.63%)
Mar 02, 2015 2.455 2.459 2.355 2.362 92,425,200 -0.10(-3.92%)
Feb 27, 2015 2.373 2.483 2.366 2.459 100,153,192 +0.13(+5.41%)
Feb 26, 2015 2.373 2.388 2.325 2.333 82,421,976 -0.07(-3.08%)
Feb 25, 2015 2.340 2.411 2.336 2.407 187,038,352 -0.14(-5.39%)
Feb 24, 2015 2.444 2.550 2.433 2.544 85,019,232 +0.14(+5.86%)
Feb 23, 2015 2.422 2.440 2.377 2.403 82,524,592 -0.07(-2.70%)
Feb 20, 2015 2.451 2.485 2.422 2.470 85,433,184 +0.01(+0.30%)
Feb 19, 2015 2.492 2.540 2.448 2.463 109,636,008 -0.12(-4.73%)
Feb 18, 2015 2.603 2.659 2.548 2.585 93,263,416 -0.05(-1.83%)
Feb 17, 2015 2.626 2.655 2.500 2.633 92,692,320 +0.04(+1.72%)
Feb 13, 2015 2.529 2.589 2.589 2.589 138,285,792 +0.16(+6.73%)
Feb 12, 2015 2.399 2.463 2.373 2.425 130,250,640 +0.11(+4.98%)
Feb 11, 2015 2.307 2.327 2.229 2.310 125,010,984 +0.00(+0.00%)
Feb 10, 2015 2.496 2.503 2.288 2.310 138,916,448 -0.18(-7.29%)
Feb 09, 2015 2.359 2.503 2.359 2.492 111,478,000 +0.07(+2.75%)
Feb 06, 2015 2.459 2.514 2.355 2.425 203,645,504 -0.21(-8.02%)
Feb 05, 2015 2.633 2.730 2.577 2.637 106,753,008 -0.06(-2.07%)
Feb 04, 2015 2.626 2.765 2.574 2.692 168,414,544 -0.01(-0.41%)
Feb 03, 2015 2.526 2.711 2.522 2.704 185,829,216 +0.33(+13.73%)
Feb 02, 2015 2.218 2.392 2.218 2.377 116,929,264 +0.15(+6.66%)
Jan 30, 2015 2.233 2.284 2.177 2.229 260,672,864 -0.14(-6.09%)
Jan 29, 2015 2.336 2.474 2.270 2.373 145,472,528 -0.06(-2.44%)
Jan 28, 2015 2.507 2.529 2.418 2.433 169,419,424 -0.33(-11.95%)
Jan 27, 2015 2.633 2.837 2.622 2.763 83,243,824 +0.08(+3.04%)
Jan 26, 2015 2.689 2.730 2.663 2.681 63,679,060 -0.01(-0.28%)
Jan 23, 2015 2.796 2.826 2.689 2.689 70,391,272 -0.15(-5.23%)
Jan 22, 2015 2.874 2.874 2.770 2.837 101,314,752 +0.11(+4.08%)
Jan 21, 2015 2.570 2.752 2.563 2.726 96,123,520 +0.20(+7.93%)
Jan 20, 2015 2.652 2.666 2.477 2.526 117,753,960 -0.09(-3.54%)
Jan 16, 2015 2.641 2.618 2.618 2.618 111,428,448 +0.06(+2.17%)
Jan 15, 2015 2.566 2.618 2.526 2.563 138,139,744 +0.03(+1.32%)
Jan 14, 2015 2.433 2.566 2.385 2.529 113,746,648 +0.01(+0.59%)
Jan 13, 2015 2.492 2.585 2.466 2.514 108,507,352 +0.08(+3.20%)
Jan 12, 2015 2.540 2.544 2.405 2.437 100,601,872 -0.18(-6.94%)
Jan 09, 2015 2.500 2.666 2.455 2.618 120,580,264 +0.11(+4.44%)
Jan 08, 2015 2.429 2.577 2.385 2.507 140,809,824 +0.21(+9.03%)
Jan 07, 2015 2.277 2.355 2.266 2.299 125,457,880 +0.07(+2.99%)
Jan 06, 2015 2.270 2.296 2.147 2.233 105,097,904 -0.02(-0.82%)
Jan 05, 2015 2.348 2.355 2.244 2.251 150,357,136 -0.26(-10.21%)
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.