Indicators

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.02 -0.21 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	3.009	3.020	2.925	2.925	68,696,640	-0.10(-3.36%)
May 28, 2015	3.023	3.034	2.932	3.027	56,045,716	+0.01(+0.47%)
May 27, 2015	2.948	3.030	2.939	3.013	83,200,488	+0.03(+1.06%)
May 26, 2015	3.100	3.139	2.974	2.981	122,628,600	-0.22(-6.99%)
May 22, 2015	3.286	3.205	3.205	3.205	79,889,272	-0.12(-3.58%)
May 21, 2015	3.241	3.367	3.209	3.325	85,129,704	+0.12(+3.83%)
May 20, 2015	3.177	3.265	3.139	3.202	83,162,848	+0.02(+0.55%)
May 19, 2015	3.286	3.288	3.160	3.184	163,480,624	-0.21(-6.19%)
May 18, 2015	3.640	3.654	3.335	3.395	164,658,000	-0.15(-4.34%)
May 15, 2015	3.433	3.577	3.402	3.549	94,274,360	+0.07(+2.01%)
May 14, 2015	3.493	3.566	3.423	3.479	91,705,208	+0.03(+0.81%)
May 13, 2015	3.468	3.566	3.433	3.451	101,454,160	+0.03(+0.92%)
May 12, 2015	3.377	3.486	3.374	3.419	66,153,276	+0.05(+1.35%)
May 11, 2015	3.419	3.423	3.346	3.374	54,236,448	-0.04(-1.13%)
May 08, 2015	3.433	3.475	3.342	3.412	79,936,656	+0.03(+0.83%)
May 07, 2015	3.405	3.426	3.304	3.384	88,406,728	-0.02(-0.52%)
May 06, 2015	3.696	3.696	3.377	3.402	137,036,800	-0.17(-4.71%)
May 05, 2015	3.505	3.640	3.486	3.570	147,135,856	+0.14(+4.19%)
May 04, 2015	3.349	3.426	3.349	3.426	74,165,152	+0.09(+2.62%)

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.