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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 3.082 3.126 3.012 3.039 70,091,272 +0.01(+0.22%)
Jun 29, 2015 3.159 3.220 2.998 3.032 110,870,736 -0.13(-4.04%)
Jun 26, 2015 3.055 3.166 3.032 3.159 74,607,248 +0.13(+4.21%)
Jun 25, 2015 3.163 3.170 3.012 3.032 97,544,616 -0.15(-4.65%)
Jun 24, 2015 3.190 3.242 3.153 3.180 71,417,560 +0.01(+0.42%)
Jun 23, 2015 3.163 3.250 3.146 3.166 90,068,336 -0.02(-0.53%)
Jun 22, 2015 3.210 3.213 3.159 3.183 45,012,656 +0.03(+0.85%)
Jun 19, 2015 3.203 3.260 3.139 3.156 68,903,136 -0.10(-2.99%)
Jun 18, 2015 3.227 3.264 3.186 3.253 59,758,448 +0.06(+2.00%)
Jun 17, 2015 3.206 3.245 3.141 3.190 84,963,976 +0.00(+0.00%)
Jun 16, 2015 3.072 3.220 3.049 3.190 86,435,464 +0.13(+4.40%)
Jun 15, 2015 3.055 3.109 3.042 3.055 58,381,728 +0.00(+0.00%)
Jun 12, 2015 3.042 3.077 3.037 3.055 50,238,912 -0.01(-0.44%)
Jun 11, 2015 3.008 3.072 2.988 3.069 68,871,360 +0.01(+0.22%)
Jun 10, 2015 3.146 3.170 3.039 3.062 82,174,880 +0.02(+0.77%)
Jun 09, 2015 2.995 3.092 2.995 3.039 78,021,936 +0.08(+2.84%)
Jun 08, 2015 2.904 2.961 2.901 2.955 49,215,336 +0.07(+2.33%)
Jun 05, 2015 2.857 2.938 2.827 2.887 58,914,356 +0.02(+0.82%)
Jun 04, 2015 2.945 2.963 2.861 2.864 54,395,356 -0.10(-3.29%)
Jun 03, 2015 2.982 3.062 2.945 2.961 106,237,608 -0.03(-1.12%)
Jun 02, 2015 2.854 2.995 2.854 2.995 94,142,392 +0.18(+6.57%)
Jun 01, 2015 2.851 2.851 2.773 2.810 58,326,608 +0.01(+0.24%)
May 29, 2015 2.884 2.894 2.804 2.804 71,678,400 -0.10(-3.36%)
May 28, 2015 2.898 2.908 2.810 2.901 58,478,364 +0.01(+0.47%)
May 27, 2015 2.825 2.904 2.817 2.887 86,811,784 +0.03(+1.06%)
May 26, 2015 2.971 3.008 2.851 2.857 127,951,264 -0.21(-6.99%)
May 22, 2015 3.149 3.072 3.072 3.072 83,356,840 -0.11(-3.58%)
May 21, 2015 3.106 3.227 3.076 3.186 88,824,736 +0.12(+3.83%)
May 20, 2015 3.045 3.129 3.008 3.069 86,772,504 +0.02(+0.55%)
May 19, 2015 3.149 3.151 3.029 3.052 170,576,464 -0.20(-6.19%)
May 18, 2015 3.488 3.502 3.196 3.253 171,804,928 -0.15(-4.34%)
May 15, 2015 3.290 3.428 3.260 3.401 98,366,312 +0.07(+2.01%)
May 14, 2015 3.347 3.418 3.280 3.334 95,685,648 +0.03(+0.81%)
May 13, 2015 3.324 3.418 3.290 3.307 105,857,744 +0.03(+0.92%)
May 12, 2015 3.237 3.341 3.233 3.277 69,024,640 +0.04(+1.35%)
May 11, 2015 3.277 3.280 3.206 3.233 56,590,564 -0.04(-1.13%)
May 08, 2015 3.290 3.331 3.203 3.270 83,406,288 +0.03(+0.83%)
May 07, 2015 3.264 3.284 3.166 3.243 92,244,000 -0.02(-0.52%)
May 06, 2015 3.542 3.542 3.237 3.260 142,984,832 -0.16(-4.71%)
May 05, 2015 3.359 3.488 3.341 3.421 153,522,240 +0.14(+4.19%)
May 04, 2015 3.210 3.284 3.210 3.284 77,384,272 +0.08(+2.62%)
May 01, 2015 3.183 3.223 3.139 3.200 66,214,044 +0.01(+0.32%)
Apr 30, 2015 3.139 3.190 3.092 3.190 100,461,712 +0.05(+1.71%)
Apr 29, 2015 3.092 3.180 3.052 3.136 98,337,208 +0.01(+0.21%)
Apr 28, 2015 3.173 3.186 2.961 3.129 198,327,104 -0.00(-0.11%)
Apr 27, 2015 3.290 3.321 3.126 3.133 208,614,624 -0.22(-6.61%)
Apr 24, 2015 3.270 3.391 3.264 3.354 265,591,520 +0.20(+6.28%)
Apr 23, 2015 2.840 3.196 2.827 3.156 408,602,272 +0.16(+5.26%)
Apr 22, 2015 2.891 3.015 2.851 2.998 143,582,624 +0.12(+4.08%)
Apr 21, 2015 2.906 2.973 2.861 2.881 116,825,488 -0.06(-2.17%)
Apr 20, 2015 2.965 3.005 2.928 2.945 113,716,320 -0.01(-0.23%)
Apr 17, 2015 2.837 2.961 2.797 2.951 145,201,200 +0.04(+1.27%)
Apr 16, 2015 2.948 2.968 2.802 2.914 223,761,808 -0.07(-2.47%)
Apr 15, 2015 2.783 2.988 2.783 2.988 316,308,192 +0.23(+8.27%)
Apr 14, 2015 2.743 2.778 2.656 2.760 202,104,720 +0.07(+2.75%)
Apr 13, 2015 2.616 2.787 2.612 2.686 297,630,912 +0.08(+3.23%)
Apr 10, 2015 2.491 2.602 2.488 2.602 176,327,920 +0.07(+2.78%)
Apr 09, 2015 2.370 2.538 2.364 2.532 240,212,832 +0.21(+8.96%)
Apr 08, 2015 2.417 2.428 2.290 2.323 167,940,128 +0.01(+0.29%)
Apr 07, 2015 2.263 2.347 2.226 2.317 145,439,840 +0.03(+1.47%)
Apr 06, 2015 2.313 2.377 2.271 2.283 147,554,704 +0.01(+0.59%)
Apr 02, 2015 2.172 2.270 2.270 2.270 133,193,016 +0.14(+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.