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 )

13.88 +0.12 (+0.87%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 13, 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 (%)
Nov 30, 2015 1.673 1.715 1.649 1.649 108,059,624 -0.06(-3.25%)
Nov 27, 2015 1.763 1.767 1.698 1.705 37,573,132 -0.07(-3.71%)
Nov 25, 2015 1.815 1.770 1.770 1.770 70,360,848 -0.16(-8.08%)
Nov 24, 2015 1.829 1.966 1.829 1.926 99,457,792 +0.11(+6.30%)
Nov 23, 2015 1.784 1.822 1.774 1.812 66,195,648 +0.03(+1.95%)
Nov 20, 2015 1.743 1.812 1.739 1.777 61,722,972 +0.02(+0.98%)
Nov 19, 2015 1.767 1.788 1.694 1.760 109,713,392 +0.01(+0.39%)
Nov 18, 2015 1.732 1.781 1.708 1.753 76,603,536 +0.07(+4.32%)
Nov 17, 2015 1.708 1.743 1.667 1.680 70,354,840 -0.04(-2.21%)
Nov 16, 2015 1.608 1.732 1.597 1.718 80,006,200 +0.14(+8.75%)
Nov 13, 2015 1.642 1.646 1.552 1.580 130,286,064 -0.05(-2.97%)
Nov 12, 2015 1.639 1.687 1.625 1.629 66,727,632 -0.05(-3.09%)
Nov 11, 2015 1.746 1.750 1.660 1.680 82,399,784 -0.02(-1.42%)
Nov 10, 2015 1.684 1.729 1.642 1.705 93,089,256 +0.01(+0.82%)
Nov 09, 2015 1.732 1.767 1.677 1.691 91,538,904 -0.06(-3.36%)
Nov 06, 2015 1.743 1.763 1.691 1.750 90,447,600 -0.04(-2.13%)
Nov 05, 2015 1.777 1.853 1.756 1.788 78,780,608 -0.02(-1.34%)
Nov 04, 2015 1.912 1.947 1.788 1.812 89,033,720 -0.11(-5.59%)
Nov 03, 2015 1.750 1.952 1.746 1.919 129,612,888 +0.18(+10.56%)
Nov 02, 2015 1.680 1.736 1.653 1.736 42,930,184 +0.05(+2.87%)
Oct 30, 2015 1.680 1.701 1.632 1.687 58,940,012 +0.02(+1.25%)
Oct 29, 2015 1.649 1.725 1.642 1.667 51,815,948 +0.01(+0.63%)
Oct 28, 2015 1.639 1.732 1.629 1.656 82,212,848 +0.03(+1.91%)
Oct 27, 2015 1.667 1.667 1.615 1.625 77,236,080 -0.08(-4.47%)
Oct 26, 2015 1.725 1.732 1.680 1.701 70,476,848 -0.02(-1.20%)
Oct 23, 2015 1.729 1.770 1.701 1.722 69,910,240 -0.00(-0.20%)
Oct 22, 2015 1.708 1.743 1.687 1.725 69,739,416 +0.07(+4.39%)
Oct 21, 2015 1.684 1.691 1.637 1.653 61,212,404 -0.06(-3.24%)
Oct 20, 2015 1.743 1.781 1.701 1.708 76,619,280 -0.02(-1.00%)
Oct 19, 2015 1.691 1.736 1.660 1.725 70,375,120 -0.03(-1.77%)
Oct 16, 2015 1.763 1.777 1.684 1.756 67,696,104 -0.00(-0.20%)
Oct 15, 2015 1.705 1.760 1.646 1.760 101,657,536 +0.02(+1.19%)
Oct 14, 2015 1.743 1.784 1.698 1.739 109,288,256 +0.00(+0.00%)
Oct 13, 2015 1.819 1.850 1.732 1.739 119,517,312 -0.13(-7.20%)
Oct 12, 2015 1.922 1.957 1.843 1.874 83,310,584 -0.09(-4.41%)
Oct 09, 2015 2.019 2.030 1.940 1.960 144,294,096 -0.00(-0.18%)
Oct 08, 2015 1.815 1.985 1.812 1.964 111,995,952 +0.11(+5.77%)
Oct 07, 2015 1.891 2.002 1.812 1.857 209,059,968 +0.07(+4.07%)
Oct 06, 2015 1.715 1.822 1.698 1.784 122,421,720 +0.09(+5.52%)
Oct 05, 2015 1.653 1.718 1.629 1.691 119,933,464 +0.09(+5.39%)
Oct 02, 2015 1.431 1.639 1.425 1.604 133,772,128 +0.16(+11.27%)
Oct 01, 2015 1.511 1.542 1.425 1.442 103,387,272 -0.06(-4.14%)
Sep 30, 2015 1.476 1.504 1.421 1.504 173,122,576 +0.16(+11.83%)
Sep 29, 2015 1.304 1.369 1.290 1.345 113,890,632 +0.06(+4.57%)
Sep 28, 2015 1.369 1.376 1.286 1.286 82,913,776 -0.12(-8.82%)
Sep 25, 2015 1.459 1.473 1.383 1.411 105,294,904 -0.02(-1.45%)
Sep 24, 2015 1.324 1.456 1.304 1.431 147,423,856 +0.03(+2.48%)
Sep 23, 2015 1.428 1.449 1.345 1.397 148,774,928 -0.02(-1.46%)
Sep 22, 2015 1.428 1.456 1.390 1.418 103,693,800 -0.08(-5.53%)
Sep 21, 2015 1.552 1.566 1.494 1.501 83,552,288 -0.04(-2.69%)
Sep 18, 2015 1.632 1.642 1.535 1.542 106,581,856 -0.13(-7.66%)
Sep 17, 2015 1.667 1.722 1.629 1.670 103,104,384 -0.03(-2.03%)
Sep 16, 2015 1.608 1.718 1.601 1.705 115,228,504 +0.13(+8.59%)
Sep 15, 2015 1.563 1.622 1.552 1.570 97,155,904 -0.03(-2.15%)
Sep 14, 2015 1.577 1.615 1.514 1.604 125,734,560 +0.03(+1.75%)
Sep 11, 2015 1.653 1.656 1.563 1.577 137,576,608 -0.10(-5.98%)
Sep 10, 2015 1.677 1.722 1.646 1.677 154,822,384 -0.08(-4.72%)
Sep 09, 2015 1.871 1.907 1.756 1.760 99,399,552 -0.07(-3.78%)
Sep 08, 2015 1.843 1.867 1.801 1.829 72,444,648 +0.04(+2.52%)
Sep 04, 2015 1.860 1.784 1.784 1.784 70,178,352 -0.12(-6.18%)
Sep 03, 2015 1.891 1.971 1.839 1.902 103,353,144 +0.00(+0.18%)
Sep 02, 2015 1.898 1.916 1.770 1.898 108,220,072 +0.02(+1.29%)
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.