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 )

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jun 30, 2015 3.268 3.315 3.193 3.222 66,101,856 +0.01(+0.22%)
Jun 29, 2015 3.350 3.414 3.179 3.215 104,560,256 -0.14(-4.04%)
Jun 26, 2015 3.240 3.357 3.215 3.350 70,360,792 +0.14(+4.21%)
Jun 25, 2015 3.354 3.361 3.193 3.215 91,992,624 -0.16(-4.65%)
Jun 24, 2015 3.382 3.437 3.343 3.371 67,352,656 +0.01(+0.42%)
Jun 23, 2015 3.354 3.446 3.336 3.357 84,941,872 -0.02(-0.53%)
Jun 22, 2015 3.404 3.407 3.350 3.375 42,450,652 +0.03(+0.85%)
Jun 19, 2015 3.396 3.457 3.329 3.347 64,981,348 -0.10(-2.99%)
Jun 18, 2015 3.421 3.460 3.379 3.450 56,357,152 +0.07(+2.00%)
Jun 17, 2015 3.400 3.441 3.331 3.382 80,128,040 +0.00(+0.00%)
Jun 16, 2015 3.258 3.414 3.233 3.382 81,515,784 +0.14(+4.40%)
Jun 15, 2015 3.240 3.297 3.226 3.240 55,058,788 +0.00(+0.00%)
Jun 12, 2015 3.226 3.263 3.220 3.240 47,379,440 -0.01(-0.44%)
Jun 11, 2015 3.190 3.258 3.169 3.254 64,951,376 +0.01(+0.22%)
Jun 10, 2015 3.336 3.361 3.222 3.247 77,497,696 +0.02(+0.77%)
Jun 09, 2015 3.176 3.279 3.176 3.222 73,581,128 +0.09(+2.84%)
Jun 08, 2015 3.080 3.140 3.076 3.133 46,414,128 +0.07(+2.33%)
Jun 05, 2015 3.030 3.115 2.998 3.062 55,561,100 +0.02(+0.82%)
Jun 04, 2015 3.122 3.142 3.033 3.037 51,299,312 -0.10(-3.29%)
Jun 03, 2015 3.161 3.247 3.122 3.140 100,190,840 -0.04(-1.12%)
Jun 02, 2015 3.026 3.176 3.026 3.176 88,784,048 +0.20(+6.57%)
Jun 01, 2015 3.023 3.023 2.941 2.980 55,006,808 +0.01(+0.24%)
May 29, 2015 3.058 3.069 2.973 2.973 67,598,648 -0.10(-3.36%)
May 28, 2015 3.072 3.083 2.980 3.076 55,149,924 +0.01(+0.47%)
May 27, 2015 2.996 3.080 2.987 3.062 81,870,680 +0.03(+1.06%)
May 26, 2015 3.151 3.190 3.023 3.030 120,668,608 -0.23(-6.99%)
May 22, 2015 3.339 3.258 3.258 3.258 78,612,384 -0.12(-3.58%)
May 21, 2015 3.293 3.421 3.261 3.379 83,769,056 +0.12(+3.83%)
May 20, 2015 3.229 3.318 3.190 3.254 81,833,640 +0.02(+0.55%)
May 19, 2015 3.339 3.341 3.211 3.236 160,867,680 -0.21(-6.19%)
May 18, 2015 3.699 3.713 3.389 3.450 162,026,240 -0.16(-4.34%)
May 15, 2015 3.489 3.635 3.457 3.606 92,767,552 +0.07(+2.01%)
May 14, 2015 3.550 3.624 3.478 3.535 90,239,464 +0.03(+0.81%)
May 13, 2015 3.525 3.624 3.489 3.507 99,832,592 +0.03(+0.92%)
May 12, 2015 3.432 3.542 3.428 3.475 65,095,936 +0.05(+1.35%)
May 11, 2015 3.475 3.478 3.400 3.428 53,369,576 -0.04(-1.13%)
May 08, 2015 3.489 3.532 3.396 3.468 78,659,016 +0.03(+0.83%)
May 07, 2015 3.460 3.482 3.357 3.439 86,993,704 -0.02(-0.51%)
May 06, 2015 3.756 3.756 3.432 3.457 134,846,512 -0.17(-4.71%)
May 05, 2015 3.562 3.699 3.542 3.628 144,784,144 +0.15(+4.19%)
May 04, 2015 3.404 3.482 3.404 3.482 72,979,760 +0.09(+2.62%)
May 01, 2015 3.375 3.418 3.329 3.393 62,445,308 +0.01(+0.32%)
Apr 30, 2015 3.329 3.382 3.279 3.382 94,743,688 +0.06(+1.71%)
Apr 29, 2015 3.279 3.371 3.236 3.325 92,740,104 +0.01(+0.21%)
Apr 28, 2015 3.364 3.379 3.140 3.318 187,038,848 -0.00(-0.11%)
Apr 27, 2015 3.489 3.521 3.315 3.322 196,740,816 -0.23(-6.61%)
Apr 24, 2015 3.468 3.596 3.460 3.557 250,474,736 +0.21(+6.28%)
Apr 23, 2015 3.012 3.389 2.998 3.347 385,345,696 +0.17(+5.26%)
Apr 22, 2015 3.065 3.197 3.023 3.179 135,410,272 +0.12(+4.08%)
Apr 21, 2015 3.081 3.153 3.033 3.055 110,176,080 -0.07(-2.17%)
Apr 20, 2015 3.144 3.186 3.104 3.122 107,243,880 -0.01(-0.23%)
Apr 17, 2015 3.008 3.140 2.966 3.129 136,936,720 +0.04(+1.27%)
Apr 16, 2015 3.126 3.147 2.971 3.090 211,025,856 -0.08(-2.47%)
Apr 15, 2015 2.951 3.169 2.951 3.169 298,304,736 +0.24(+8.27%)
Apr 14, 2015 2.909 2.946 2.816 2.926 190,601,440 +0.08(+2.75%)
Apr 13, 2015 2.773 2.955 2.770 2.848 280,690,528 +0.09(+3.23%)
Apr 10, 2015 2.642 2.759 2.638 2.759 166,291,792 +0.07(+2.79%)
Apr 09, 2015 2.513 2.691 2.506 2.684 226,540,528 +0.22(+8.96%)
Apr 08, 2015 2.563 2.574 2.428 2.464 158,381,408 +0.01(+0.29%)
Apr 07, 2015 2.400 2.489 2.360 2.457 137,161,776 +0.04(+1.47%)
Apr 06, 2015 2.453 2.521 2.408 2.421 139,156,272 +0.01(+0.59%)
Apr 02, 2015 2.303 2.407 2.407 2.407 125,612,008 +0.15(+6.46%)
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.