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 )

17.01 +0.38 (+2.29%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2015 3.276 3.328 3.227 3.328 96,282,600 +0.06(+1.71%)
Apr 29, 2015 3.227 3.318 3.184 3.272 94,246,464 +0.01(+0.21%)
Apr 28, 2015 3.311 3.325 3.090 3.265 190,076,880 -0.00(-0.11%)
Apr 27, 2015 3.433 3.465 3.262 3.269 199,936,448 -0.23(-6.61%)
Apr 24, 2015 3.412 3.538 3.405 3.500 254,543,152 +0.21(+6.28%)
Apr 23, 2015 2.964 3.335 2.950 3.293 391,604,800 +0.16(+5.26%)
Apr 22, 2015 3.016 3.146 2.975 3.128 137,609,712 +0.12(+4.08%)
Apr 21, 2015 3.032 3.102 2.985 3.006 111,965,648 -0.07(-2.17%)
Apr 20, 2015 3.093 3.135 3.055 3.072 108,985,824 -0.01(-0.23%)
Apr 17, 2015 2.960 3.090 2.918 3.079 139,160,960 +0.04(+1.27%)
Apr 16, 2015 3.076 3.097 2.923 3.041 214,453,520 -0.08(-2.47%)
Apr 15, 2015 2.904 3.118 2.904 3.118 303,150,048 +0.24(+8.27%)
Apr 14, 2015 2.862 2.899 2.771 2.880 193,697,344 +0.08(+2.75%)
Apr 13, 2015 2.729 2.908 2.726 2.803 285,249,728 +0.09(+3.23%)
Apr 10, 2015 2.599 2.715 2.596 2.715 168,992,848 +0.07(+2.79%)
Apr 09, 2015 2.473 2.648 2.466 2.641 230,220,192 +0.22(+8.96%)
Apr 08, 2015 2.522 2.533 2.389 2.424 160,953,968 +0.01(+0.29%)
Apr 07, 2015 2.361 2.449 2.323 2.417 139,389,664 +0.04(+1.47%)
Apr 06, 2015 2.414 2.480 2.370 2.382 141,416,560 +0.01(+0.59%)
Apr 02, 2015 2.267 2.368 2.368 2.368 127,652,304 +0.14(+6.46%)
Apr 01, 2015 2.183 2.277 2.169 2.225 173,545,152 +0.12(+5.66%)
Mar 31, 2015 2.074 2.133 2.032 2.105 85,179,928 +0.03(+1.35%)
Mar 30, 2015 2.002 2.088 1.997 2.077 73,935,992 +0.08(+4.03%)
Mar 27, 2015 2.007 2.046 1.962 1.997 87,551,880 -0.03(-1.55%)
Mar 26, 2015 2.137 2.162 2.014 2.028 129,225,544 -0.08(-3.98%)
Mar 25, 2015 2.105 2.144 2.077 2.112 161,344,064 +0.05(+2.55%)
Mar 24, 2015 2.077 2.095 2.028 2.060 91,931,808 +0.02(+0.86%)
Mar 23, 2015 2.000 2.063 1.997 2.042 105,762,240 +0.08(+4.29%)
Mar 20, 2015 1.902 1.969 1.892 1.958 87,810,408 +0.12(+6.27%)
Mar 19, 2015 1.930 1.941 1.836 1.843 99,139,672 -0.14(-7.07%)
Mar 18, 2015 1.850 1.986 1.832 1.983 159,066,224 +0.09(+5.01%)
Mar 17, 2015 1.755 1.892 1.753 1.888 122,538,360 +0.11(+5.89%)
Mar 16, 2015 1.780 1.797 1.724 1.783 90,574,112 +0.03(+1.60%)
Mar 13, 2015 1.766 1.769 1.717 1.755 162,235,024 -0.07(-3.84%)
Mar 12, 2015 1.920 1.965 1.815 1.825 92,211,448 -0.07(-3.70%)
Mar 11, 2015 1.864 1.913 1.850 1.895 93,085,544 +0.04(+2.08%)
Mar 10, 2015 1.962 1.976 1.857 1.857 184,171,520 -0.10(-5.19%)
Mar 09, 2015 2.039 2.053 1.955 1.958 123,070,224 -0.13(-6.21%)
Mar 06, 2015 2.102 2.119 2.074 2.088 102,824,304 -0.04(-1.97%)
Mar 05, 2015 2.140 2.151 2.105 2.130 88,864,656 -0.04(-1.62%)
Mar 04, 2015 2.200 2.246 2.144 2.165 119,631,520 -0.08(-3.59%)
Mar 03, 2015 2.302 2.312 2.246 2.246 76,167,608 +0.01(+0.63%)
Mar 02, 2015 2.319 2.323 2.225 2.232 97,842,088 -0.09(-3.92%)
Feb 27, 2015 2.242 2.346 2.235 2.323 106,023,008 +0.12(+5.41%)
Feb 26, 2015 2.242 2.256 2.197 2.204 87,252,584 -0.07(-3.08%)
Feb 25, 2015 2.211 2.277 2.207 2.274 198,000,368 -0.13(-5.39%)
Feb 24, 2015 2.309 2.409 2.298 2.403 90,002,064 +0.13(+5.86%)
Feb 23, 2015 2.288 2.305 2.246 2.270 87,361,216 -0.06(-2.70%)
Feb 20, 2015 2.316 2.347 2.288 2.333 90,440,280 +0.01(+0.30%)
Feb 19, 2015 2.354 2.400 2.312 2.326 116,061,592 -0.12(-4.73%)
Feb 18, 2015 2.459 2.512 2.407 2.442 98,729,424 -0.05(-1.83%)
Feb 17, 2015 2.480 2.508 2.361 2.487 98,124,864 +0.04(+1.72%)
Feb 13, 2015 2.389 2.445 2.445 2.445 146,390,496 +0.15(+6.73%)
Feb 12, 2015 2.267 2.326 2.242 2.291 137,884,416 +0.11(+4.98%)
Feb 11, 2015 2.179 2.198 2.105 2.183 132,337,672 +0.00(+0.00%)
Feb 10, 2015 2.358 2.365 2.162 2.183 147,058,112 -0.17(-7.29%)
Feb 09, 2015 2.228 2.365 2.228 2.354 118,011,536 +0.06(+2.75%)
Feb 06, 2015 2.323 2.375 2.225 2.291 215,580,832 -0.20(-8.02%)
Feb 05, 2015 2.487 2.578 2.435 2.491 113,009,624 -0.05(-2.07%)
Feb 04, 2015 2.480 2.612 2.431 2.543 178,285,024 -0.01(-0.41%)
Feb 03, 2015 2.386 2.561 2.382 2.554 196,720,352 +0.31(+13.73%)
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.