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 )

13.80 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2015 1.853 2.023 1.815 1.992 121,909,240 +0.03(+1.38%)
Aug 28, 2015 1.931 2.073 1.921 1.965 135,646,784 +0.02(+0.87%)
Aug 27, 2015 1.802 2.026 1.788 1.948 131,730,896 +0.22(+12.80%)
Aug 26, 2015 1.707 1.733 1.652 1.727 113,920,112 +0.03(+2.01%)
Aug 25, 2015 1.768 1.798 1.683 1.693 86,488,352 +0.03(+1.63%)
Aug 24, 2015 1.622 1.766 1.591 1.666 108,587,840 -0.13(-7.02%)
Aug 21, 2015 1.856 1.863 1.788 1.792 97,801,896 -0.12(-6.23%)
Aug 20, 2015 1.894 1.958 1.877 1.911 70,535,864 -0.01(-0.35%)
Aug 19, 2015 1.948 1.996 1.863 1.917 88,901,120 -0.06(-3.26%)
Aug 18, 2015 1.985 2.026 1.917 1.982 89,001,496 -0.03(-1.52%)
Aug 17, 2015 2.023 2.057 1.996 2.013 64,317,572 -0.02(-1.17%)
Aug 14, 2015 2.074 2.108 2.036 2.036 64,872,576 -0.02(-1.16%)
Aug 13, 2015 2.155 2.162 2.057 2.060 76,666,424 -0.11(-5.16%)
Aug 12, 2015 2.145 2.186 2.115 2.172 96,145,280 +0.05(+2.24%)
Aug 11, 2015 2.104 2.135 2.043 2.125 102,575,616 -0.07(-3.10%)
Aug 10, 2015 2.074 2.200 2.031 2.193 99,052,544 +0.14(+6.61%)
Aug 07, 2015 2.193 2.217 2.053 2.057 101,297,544 -0.15(-6.78%)
Aug 06, 2015 2.108 2.220 2.077 2.206 113,350,320 +0.06(+2.69%)
Aug 05, 2015 2.227 2.274 2.135 2.149 88,291,552 -0.04(-2.02%)
Aug 04, 2015 2.172 2.257 2.162 2.193 83,380,624 +0.03(+1.57%)
Aug 03, 2015 2.251 2.261 2.135 2.159 125,094,448 -0.15(-6.62%)
Jul 31, 2015 2.339 2.380 2.274 2.312 73,069,544 -0.02(-0.73%)
Jul 30, 2015 2.444 2.444 2.271 2.329 78,703,616 -0.07(-3.11%)
Jul 29, 2015 2.244 2.427 2.220 2.404 110,246,608 +0.16(+7.28%)
Jul 28, 2015 2.155 2.273 2.140 2.240 159,160,624 +0.12(+5.44%)
Jul 27, 2015 2.210 2.251 2.108 2.125 113,453,096 -0.14(-6.02%)
Jul 24, 2015 2.305 2.305 2.203 2.261 78,963,976 -0.09(-3.76%)
Jul 23, 2015 2.349 2.434 2.308 2.349 103,266,440 -0.05(-2.12%)
Jul 22, 2015 2.495 2.512 2.393 2.400 88,978,776 -0.14(-5.61%)
Jul 21, 2015 2.509 2.652 2.506 2.543 80,227,232 -0.00(-0.13%)
Jul 20, 2015 2.669 2.672 2.519 2.546 102,820,248 -0.16(-5.79%)
Jul 17, 2015 2.852 2.852 2.686 2.703 127,235,040 -0.16(-5.47%)
Jul 16, 2015 2.886 2.913 2.845 2.859 46,461,284 -0.00(-0.12%)
Jul 15, 2015 2.893 2.930 2.845 2.862 56,338,860 -0.07(-2.32%)
Jul 14, 2015 2.842 2.958 2.835 2.930 45,200,104 +0.04(+1.29%)
Jul 13, 2015 2.828 2.893 2.796 2.893 51,737,064 +0.04(+1.55%)
Jul 10, 2015 2.849 2.883 2.815 2.849 54,083,688 +0.03(+1.21%)
Jul 09, 2015 2.805 2.883 2.774 2.815 63,928,460 +0.08(+2.99%)
Jul 08, 2015 2.754 2.828 2.696 2.733 70,000,664 -0.08(-3.02%)
Jul 07, 2015 2.723 2.839 2.587 2.818 154,690,384 +0.03(+1.10%)
Jul 06, 2015 2.774 2.842 2.733 2.788 149,296,608 -0.21(-7.13%)
Jul 02, 2015 2.971 3.002 3.002 3.002 72,723,800 +0.06(+2.08%)
Jul 01, 2015 3.094 3.094 2.907 2.941 97,359,672 -0.14(-4.42%)
Jun 30, 2015 3.121 3.165 3.049 3.077 69,224,352 +0.01(+0.22%)
Jun 29, 2015 3.199 3.260 3.036 3.070 109,499,432 -0.13(-4.04%)
Jun 26, 2015 3.094 3.206 3.070 3.199 73,684,464 +0.13(+4.21%)
Jun 25, 2015 3.202 3.209 3.049 3.070 96,338,136 -0.15(-4.65%)
Jun 24, 2015 3.230 3.282 3.192 3.219 70,534,232 +0.01(+0.42%)
Jun 23, 2015 3.202 3.291 3.185 3.206 88,954,320 -0.02(-0.53%)
Jun 22, 2015 3.250 3.253 3.199 3.223 44,455,920 +0.03(+0.85%)
Jun 19, 2015 3.243 3.301 3.179 3.196 68,050,904 -0.10(-2.99%)
Jun 18, 2015 3.267 3.304 3.226 3.294 59,019,328 +0.06(+2.00%)
Jun 17, 2015 3.247 3.286 3.180 3.230 83,913,096 +0.00(+0.00%)
Jun 16, 2015 3.111 3.260 3.087 3.230 85,366,392 +0.14(+4.40%)
Jun 15, 2015 3.094 3.148 3.080 3.094 57,659,632 +0.00(+0.00%)
Jun 12, 2015 3.080 3.116 3.075 3.094 49,617,532 -0.01(-0.44%)
Jun 11, 2015 3.046 3.111 3.026 3.107 68,019,520 +0.01(+0.22%)
Jun 10, 2015 3.185 3.209 3.077 3.100 81,158,496 +0.02(+0.77%)
Jun 09, 2015 3.032 3.131 3.032 3.077 77,056,920 +0.08(+2.84%)
Jun 08, 2015 2.941 2.998 2.937 2.992 48,606,616 +0.07(+2.33%)
Jun 05, 2015 2.893 2.975 2.863 2.924 58,185,672 +0.02(+0.82%)
Jun 04, 2015 2.981 3.000 2.896 2.900 53,722,568 -0.10(-3.29%)
Jun 03, 2015 3.019 3.100 2.981 2.998 104,923,608 -0.03(-1.12%)
Jun 02, 2015 2.890 3.032 2.890 3.032 92,977,992 +0.19(+6.57%)
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.