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 )

17.11 +0.48 (+2.89%)
Streaming Delayed Price Updated: 1:41 PM EDT, Apr 26, 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 2.197 2.261 2.153 2.231 80,392,768 +0.03(+1.35%)
Mar 30, 2015 2.121 2.212 2.116 2.201 69,780,744 +0.09(+4.04%)
Mar 27, 2015 2.127 2.168 2.079 2.116 82,631,416 -0.03(-1.55%)
Mar 26, 2015 2.264 2.290 2.134 2.149 121,962,992 -0.09(-3.98%)
Mar 25, 2015 2.231 2.272 2.201 2.238 152,276,432 +0.06(+2.55%)
Mar 24, 2015 2.201 2.220 2.149 2.183 86,765,192 +0.02(+0.86%)
Mar 23, 2015 2.119 2.186 2.116 2.164 99,818,344 +0.09(+4.29%)
Mar 20, 2015 2.016 2.086 2.004 2.075 82,875,416 +0.12(+6.27%)
Mar 19, 2015 2.045 2.056 1.945 1.952 93,567,968 -0.15(-7.07%)
Mar 18, 2015 1.960 2.105 1.941 2.101 150,126,608 +0.10(+5.01%)
Mar 17, 2015 1.860 2.004 1.858 2.001 115,651,632 +0.11(+5.89%)
Mar 16, 2015 1.886 1.904 1.826 1.889 85,483,800 +0.03(+1.60%)
Mar 13, 2015 1.871 1.875 1.819 1.860 153,117,328 -0.07(-3.84%)
Mar 12, 2015 2.034 2.082 1.923 1.934 87,029,112 -0.07(-3.70%)
Mar 11, 2015 1.975 2.027 1.960 2.008 87,854,080 +0.04(+2.08%)
Mar 10, 2015 2.079 2.094 1.967 1.967 173,820,976 -0.11(-5.19%)
Mar 09, 2015 2.160 2.175 2.071 2.075 116,153,608 -0.14(-6.21%)
Mar 06, 2015 2.227 2.246 2.197 2.212 97,045,520 -0.04(-1.97%)
Mar 05, 2015 2.268 2.279 2.231 2.257 83,870,408 -0.04(-1.62%)
Mar 04, 2015 2.331 2.379 2.272 2.294 112,908,160 -0.09(-3.59%)
Mar 03, 2015 2.439 2.450 2.379 2.379 71,886,944 +0.01(+0.63%)
Mar 02, 2015 2.457 2.461 2.357 2.364 92,343,304 -0.10(-3.92%)
Feb 27, 2015 2.376 2.486 2.368 2.461 100,064,448 +0.13(+5.41%)
Feb 26, 2015 2.376 2.390 2.327 2.335 82,348,944 -0.07(-3.08%)
Feb 25, 2015 2.342 2.413 2.338 2.409 186,872,624 -0.14(-5.39%)
Feb 24, 2015 2.446 2.552 2.435 2.546 84,943,896 +0.14(+5.86%)
Feb 23, 2015 2.424 2.442 2.379 2.405 82,451,464 -0.07(-2.70%)
Feb 20, 2015 2.454 2.487 2.424 2.472 85,357,480 +0.01(+0.30%)
Feb 19, 2015 2.494 2.543 2.450 2.465 109,538,864 -0.12(-4.73%)
Feb 18, 2015 2.606 2.661 2.550 2.587 93,180,776 -0.05(-1.83%)
Feb 17, 2015 2.628 2.658 2.502 2.635 92,610,192 +0.04(+1.72%)
Feb 13, 2015 2.531 2.591 2.591 2.591 138,163,264 +0.16(+6.73%)
Feb 12, 2015 2.402 2.465 2.376 2.428 130,135,232 +0.12(+4.98%)
Feb 11, 2015 2.309 2.329 2.231 2.312 124,900,216 +0.00(+0.00%)
Feb 10, 2015 2.498 2.506 2.290 2.312 138,793,360 -0.18(-7.29%)
Feb 09, 2015 2.361 2.506 2.361 2.494 111,379,224 +0.07(+2.75%)
Feb 06, 2015 2.461 2.517 2.357 2.428 203,465,056 -0.21(-8.02%)
Feb 05, 2015 2.635 2.732 2.580 2.639 106,658,416 -0.06(-2.07%)
Feb 04, 2015 2.628 2.768 2.576 2.695 168,265,312 -0.01(-0.41%)
Feb 03, 2015 2.528 2.713 2.524 2.706 185,664,544 +0.33(+13.73%)
Feb 02, 2015 2.220 2.394 2.220 2.379 116,825,656 +0.15(+6.66%)
Jan 30, 2015 2.235 2.287 2.179 2.231 260,441,888 -0.14(-6.09%)
Jan 29, 2015 2.338 2.476 2.272 2.376 145,343,632 -0.06(-2.44%)
Jan 28, 2015 2.509 2.531 2.420 2.435 169,269,312 -0.33(-11.95%)
Jan 27, 2015 2.635 2.840 2.624 2.765 83,170,064 +0.08(+3.04%)
Jan 26, 2015 2.691 2.732 2.665 2.684 63,622,636 -0.01(-0.28%)
Jan 23, 2015 2.799 2.828 2.691 2.691 70,328,896 -0.15(-5.23%)
Jan 22, 2015 2.877 2.877 2.773 2.840 101,224,984 +0.11(+4.08%)
Jan 21, 2015 2.572 2.754 2.565 2.728 96,038,344 +0.20(+7.93%)
Jan 20, 2015 2.654 2.669 2.480 2.528 117,649,624 -0.09(-3.54%)
Jan 16, 2015 2.643 2.621 2.621 2.621 111,329,720 +0.06(+2.17%)
Jan 15, 2015 2.569 2.621 2.528 2.565 138,017,344 +0.03(+1.32%)
Jan 14, 2015 2.435 2.569 2.387 2.531 113,645,856 +0.01(+0.59%)
Jan 13, 2015 2.494 2.587 2.468 2.517 108,411,208 +0.08(+3.20%)
Jan 12, 2015 2.543 2.546 2.407 2.439 100,512,728 -0.18(-6.94%)
Jan 09, 2015 2.502 2.669 2.457 2.621 120,473,416 +0.11(+4.44%)
Jan 08, 2015 2.431 2.580 2.387 2.509 140,685,056 +0.21(+9.03%)
Jan 07, 2015 2.279 2.357 2.268 2.301 125,346,720 +0.07(+2.99%)
Jan 06, 2015 2.272 2.298 2.149 2.235 105,004,776 -0.02(-0.82%)
Jan 05, 2015 2.350 2.357 2.246 2.253 150,223,904 -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.