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 )

14.81 +0.24 (+1.65%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 24, 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 (%)
Jan 30, 2015 2.021 2.068 1.971 2.018 287,928,000 -0.13(-6.09%)
Jan 29, 2015 2.115 2.239 2.055 2.149 160,682,672 -0.05(-2.44%)
Jan 28, 2015 2.270 2.290 2.189 2.203 187,133,392 -0.30(-11.95%)
Jan 27, 2015 2.384 2.569 2.374 2.501 91,947,544 +0.07(+3.04%)
Jan 26, 2015 2.434 2.471 2.411 2.428 70,337,144 -0.01(-0.28%)
Jan 23, 2015 2.532 2.558 2.434 2.434 77,751,168 -0.13(-5.23%)
Jan 22, 2015 2.602 2.602 2.508 2.569 111,907,912 +0.10(+4.08%)
Jan 21, 2015 2.327 2.491 2.320 2.468 106,173,896 +0.18(+7.93%)
Jan 20, 2015 2.401 2.414 2.243 2.286 130,065,952 -0.08(-3.54%)
Jan 16, 2015 2.391 2.370 2.370 2.370 123,079,064 +0.05(+2.17%)
Jan 15, 2015 2.323 2.370 2.286 2.320 152,583,200 +0.03(+1.32%)
Jan 14, 2015 2.203 2.323 2.159 2.290 125,639,640 +0.01(+0.59%)
Jan 13, 2015 2.256 2.340 2.233 2.276 119,852,552 +0.07(+3.20%)
Jan 12, 2015 2.300 2.303 2.177 2.206 111,120,488 -0.16(-6.94%)
Jan 09, 2015 2.263 2.414 2.223 2.370 133,187,760 +0.10(+4.44%)
Jan 08, 2015 2.199 2.333 2.159 2.270 155,532,464 +0.19(+9.03%)
Jan 07, 2015 2.062 2.132 2.051 2.082 138,575,376 +0.06(+2.99%)
Jan 06, 2015 2.055 2.078 1.944 2.021 116,086,616 -0.02(-0.82%)
Jan 05, 2015 2.125 2.132 2.031 2.038 166,078,016 -0.23(-10.21%)
Jan 02, 2015 2.347 2.354 2.253 2.270 123,151,760 -0.18(-7.40%)
Dec 31, 2014 2.417 2.451 2.451 2.451 68,160,000 +0.01(+0.41%)
Dec 30, 2014 2.478 2.498 2.417 2.441 67,744,744 +0.00(+0.00%)
Dec 29, 2014 2.454 2.535 2.441 2.441 73,829,344 -0.04(-1.62%)
Dec 26, 2014 2.535 2.569 2.438 2.481 63,208,020 -0.07(-2.76%)
Dec 24, 2014 2.575 2.552 2.552 2.552 44,868,552 -0.04(-1.43%)
Dec 23, 2014 2.575 2.622 2.532 2.589 90,074,840 +0.09(+3.49%)
Dec 22, 2014 2.428 2.528 2.374 2.501 120,075,184 +0.11(+4.78%)
Dec 19, 2014 2.381 2.394 2.317 2.387 140,497,472 +0.07(+3.04%)
Dec 18, 2014 2.421 2.438 2.256 2.317 191,600,624 +0.07(+2.99%)
Dec 17, 2014 2.203 2.303 2.145 2.250 233,656,000 +0.14(+6.69%)
Dec 16, 2014 2.105 2.229 2.018 2.109 188,573,696 +0.01(+0.32%)
Dec 15, 2014 2.344 2.350 2.088 2.102 204,018,304 -0.29(-11.95%)
Dec 12, 2014 2.475 2.485 2.384 2.387 116,349,272 -0.10(-4.18%)
Dec 11, 2014 2.485 2.569 2.464 2.491 152,664,032 -0.11(-4.26%)
Dec 10, 2014 2.652 2.666 2.592 2.602 131,892,144 -0.13(-4.91%)
Dec 09, 2014 2.616 2.763 2.562 2.736 109,872,384 -0.03(-0.97%)
Dec 08, 2014 2.911 2.914 2.743 2.763 109,944,568 -0.20(-6.69%)
Dec 05, 2014 2.958 2.975 2.911 2.961 74,433,544 -0.03(-1.01%)
Dec 04, 2014 3.012 3.035 2.958 2.992 87,306,112 -0.12(-3.88%)
Dec 03, 2014 3.049 3.170 3.045 3.112 73,494,312 +0.09(+3.00%)
Dec 02, 2014 3.032 3.099 2.982 3.022 113,989,600 -0.04(-1.32%)
Dec 01, 2014 3.112 3.123 2.995 3.062 133,592,320 -0.20(-6.17%)
Nov 28, 2014 3.344 3.351 3.196 3.264 100,206,216 -0.30(-8.30%)
Nov 26, 2014 3.606 3.559 3.559 3.559 92,255,016 +0.07(+2.02%)
Nov 25, 2014 3.720 3.737 3.475 3.488 173,073,776 -0.04(-1.05%)
Nov 24, 2014 3.727 3.730 3.502 3.525 180,238,048 -0.11(-3.14%)
Nov 21, 2014 3.401 3.693 3.384 3.640 226,682,016 +0.38(+11.64%)
Nov 20, 2014 3.277 3.341 3.186 3.260 124,137,688 +0.07(+2.32%)
Nov 19, 2014 3.243 3.260 3.136 3.186 123,786,656 +0.02(+0.74%)
Nov 18, 2014 3.099 3.227 2.954 3.163 200,742,816 +0.03(+0.96%)
Nov 17, 2014 3.327 3.337 3.112 3.133 147,301,168 -0.21(-6.23%)
Nov 14, 2014 3.227 3.371 3.193 3.341 189,660,208 -0.08(-2.45%)
Nov 13, 2014 3.566 3.586 3.388 3.425 120,993,192 -0.12(-3.41%)
Nov 12, 2014 3.579 3.703 3.530 3.546 94,785,968 -0.03(-0.85%)
Nov 11, 2014 3.475 3.579 3.441 3.576 108,891,528 +0.01(+0.28%)
Nov 10, 2014 3.633 3.660 3.535 3.566 101,842,304 -0.09(-2.57%)
Nov 07, 2014 3.559 3.727 3.552 3.660 140,972,672 +0.06(+1.58%)
Nov 06, 2014 3.583 3.623 3.547 3.603 149,329,808 -0.14(-3.85%)
Nov 05, 2014 3.720 3.801 3.693 3.747 92,231,080 -0.05(-1.41%)
Nov 04, 2014 3.787 3.848 3.693 3.801 98,986,088 +0.02(+0.53%)
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.