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 )

16.52 -0.14 (-0.81%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 3, 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 3.331 3.385 3.281 3.385 94,670,664 +0.06(+1.71%)
Apr 29, 2015 3.281 3.374 3.239 3.328 92,668,624 +0.01(+0.21%)
Apr 28, 2015 3.367 3.381 3.143 3.321 186,894,672 -0.00(-0.11%)
Apr 27, 2015 3.492 3.524 3.317 3.324 196,589,168 -0.24(-6.61%)
Apr 24, 2015 3.470 3.599 3.463 3.559 250,281,664 +0.21(+6.28%)
Apr 23, 2015 3.014 3.392 3.000 3.349 385,048,672 +0.17(+5.26%)
Apr 22, 2015 3.068 3.200 3.026 3.182 135,305,888 +0.12(+4.08%)
Apr 21, 2015 3.084 3.155 3.036 3.057 110,091,160 -0.07(-2.17%)
Apr 20, 2015 3.146 3.189 3.107 3.125 107,161,216 -0.01(-0.23%)
Apr 17, 2015 3.011 3.143 2.968 3.132 136,831,184 +0.04(+1.27%)
Apr 16, 2015 3.128 3.150 2.973 3.093 210,863,200 -0.08(-2.47%)
Apr 15, 2015 2.954 3.171 2.954 3.171 298,074,816 +0.24(+8.27%)
Apr 14, 2015 2.911 2.948 2.818 2.929 190,454,528 +0.08(+2.75%)
Apr 13, 2015 2.776 2.957 2.772 2.850 280,474,176 +0.09(+3.23%)
Apr 10, 2015 2.644 2.761 2.640 2.761 166,163,616 +0.07(+2.79%)
Apr 09, 2015 2.515 2.694 2.508 2.686 226,365,920 +0.22(+8.96%)
Apr 08, 2015 2.565 2.576 2.430 2.466 158,259,328 +0.01(+0.29%)
Apr 07, 2015 2.401 2.490 2.362 2.458 137,056,048 +0.04(+1.47%)
Apr 06, 2015 2.455 2.523 2.410 2.423 139,049,008 +0.01(+0.59%)
Apr 02, 2015 2.305 2.409 2.409 2.409 125,515,192 +0.15(+6.46%)
Apr 01, 2015 2.220 2.316 2.205 2.262 170,639,712 +0.12(+5.66%)
Mar 31, 2015 2.109 2.170 2.067 2.141 83,753,872 +0.03(+1.35%)
Mar 30, 2015 2.036 2.123 2.031 2.113 72,698,176 +0.08(+4.03%)
Mar 27, 2015 2.042 2.081 1.995 2.031 86,086,112 -0.03(-1.55%)
Mar 26, 2015 2.173 2.198 2.049 2.063 127,062,088 -0.09(-3.98%)
Mar 25, 2015 2.141 2.181 2.113 2.148 158,642,896 +0.05(+2.55%)
Mar 24, 2015 2.113 2.131 2.063 2.095 90,392,712 +0.02(+0.86%)
Mar 23, 2015 2.034 2.099 2.031 2.077 103,991,608 +0.09(+4.29%)
Mar 20, 2015 1.935 2.002 1.924 1.992 86,340,312 +0.12(+6.27%)
Mar 19, 2015 1.963 1.974 1.867 1.874 97,479,904 -0.14(-7.07%)
Mar 18, 2015 1.881 2.020 1.863 2.017 156,403,184 +0.10(+5.01%)
Mar 17, 2015 1.785 1.924 1.783 1.920 120,486,856 +0.11(+5.89%)
Mar 16, 2015 1.810 1.828 1.753 1.814 89,057,752 +0.03(+1.60%)
Mar 13, 2015 1.796 1.799 1.746 1.785 159,518,944 -0.07(-3.84%)
Mar 12, 2015 1.952 1.999 1.846 1.856 90,667,672 -0.07(-3.70%)
Mar 11, 2015 1.895 1.945 1.881 1.928 91,527,136 +0.04(+2.08%)
Mar 10, 2015 1.995 2.009 1.888 1.888 181,088,176 -0.10(-5.19%)
Mar 09, 2015 2.074 2.088 1.988 1.992 121,009,824 -0.13(-6.21%)
Mar 06, 2015 2.138 2.156 2.109 2.123 101,102,856 -0.04(-1.97%)
Mar 05, 2015 2.177 2.188 2.141 2.166 87,376,912 -0.04(-1.62%)
Mar 04, 2015 2.238 2.284 2.181 2.202 117,628,688 -0.08(-3.59%)
Mar 03, 2015 2.341 2.352 2.284 2.284 74,892,432 +0.01(+0.63%)
Mar 02, 2015 2.359 2.362 2.262 2.270 96,204,048 -0.09(-3.92%)
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%)
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.