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 (%)
Nov 30, 2015 1.723 1.766 1.698 1.698 104,947,184 -0.06(-3.25%)
Nov 27, 2015 1.816 1.819 1.748 1.755 36,490,912 -0.07(-3.71%)
Nov 25, 2015 1.869 1.823 1.823 1.823 68,334,240 -0.16(-8.08%)
Nov 24, 2015 1.883 2.024 1.883 1.983 96,593,104 +0.12(+6.30%)
Nov 23, 2015 1.837 1.876 1.826 1.866 64,289,016 +0.04(+1.95%)
Nov 20, 2015 1.794 1.866 1.791 1.830 59,945,164 +0.02(+0.98%)
Nov 19, 2015 1.819 1.841 1.744 1.812 106,553,320 +0.01(+0.39%)
Nov 18, 2015 1.784 1.833 1.759 1.805 74,397,120 +0.07(+4.32%)
Nov 17, 2015 1.759 1.794 1.716 1.730 68,328,408 -0.04(-2.21%)
Nov 16, 2015 1.655 1.784 1.645 1.769 77,701,784 +0.14(+8.75%)
Nov 13, 2015 1.691 1.695 1.599 1.627 126,533,440 -0.05(-2.97%)
Nov 12, 2015 1.688 1.737 1.673 1.677 64,805,676 -0.05(-3.09%)
Nov 11, 2015 1.798 1.801 1.709 1.730 80,026,424 -0.02(-1.42%)
Nov 10, 2015 1.734 1.780 1.691 1.755 90,408,000 +0.01(+0.82%)
Nov 09, 2015 1.784 1.819 1.727 1.741 88,902,312 -0.06(-3.36%)
Nov 06, 2015 1.794 1.816 1.741 1.801 87,842,440 -0.04(-2.13%)
Nov 05, 2015 1.830 1.908 1.809 1.841 76,511,488 -0.02(-1.34%)
Nov 04, 2015 1.969 2.004 1.841 1.866 86,469,280 -0.11(-5.59%)
Nov 03, 2015 1.801 2.010 1.798 1.976 125,879,648 +0.19(+10.56%)
Nov 02, 2015 1.730 1.787 1.702 1.787 41,693,664 +0.05(+2.87%)
Oct 30, 2015 1.730 1.752 1.680 1.737 57,242,360 +0.02(+1.24%)
Oct 29, 2015 1.698 1.777 1.691 1.716 50,323,492 +0.01(+0.63%)
Oct 28, 2015 1.688 1.784 1.677 1.705 79,844,872 +0.03(+1.91%)
Oct 27, 2015 1.716 1.716 1.663 1.673 75,011,448 -0.08(-4.47%)
Oct 26, 2015 1.777 1.784 1.730 1.752 68,446,904 -0.02(-1.20%)
Oct 23, 2015 1.780 1.823 1.752 1.773 67,896,608 -0.00(-0.20%)
Oct 22, 2015 1.759 1.794 1.737 1.777 67,730,712 +0.07(+4.39%)
Oct 21, 2015 1.734 1.741 1.686 1.702 59,449,300 -0.06(-3.24%)
Oct 20, 2015 1.794 1.833 1.752 1.759 74,412,408 -0.02(-1.00%)
Oct 19, 2015 1.741 1.787 1.709 1.777 68,348,104 -0.03(-1.77%)
Oct 16, 2015 1.816 1.830 1.734 1.809 65,746,252 -0.00(-0.20%)
Oct 15, 2015 1.755 1.812 1.695 1.812 98,729,496 +0.02(+1.19%)
Oct 14, 2015 1.794 1.837 1.748 1.791 106,140,432 +0.00(+0.00%)
Oct 13, 2015 1.873 1.905 1.784 1.791 116,074,856 -0.14(-7.20%)
Oct 12, 2015 1.979 2.015 1.898 1.930 80,910,984 -0.09(-4.41%)
Oct 09, 2015 2.079 2.090 1.997 2.019 140,138,000 -0.00(-0.18%)
Oct 08, 2015 1.869 2.044 1.866 2.022 108,770,128 +0.11(+5.77%)
Oct 07, 2015 1.947 2.061 1.866 1.912 203,038,416 +0.07(+4.07%)
Oct 06, 2015 1.766 1.876 1.748 1.837 118,895,600 +0.10(+5.52%)
Oct 05, 2015 1.702 1.769 1.677 1.741 116,479,016 +0.09(+5.39%)
Oct 02, 2015 1.474 1.688 1.467 1.652 129,919,088 +0.17(+11.27%)
Oct 01, 2015 1.556 1.588 1.467 1.485 100,409,408 -0.06(-4.14%)
Sep 30, 2015 1.520 1.549 1.463 1.549 168,136,112 +0.16(+11.83%)
Sep 29, 2015 1.342 1.410 1.328 1.385 110,610,240 +0.06(+4.57%)
Sep 28, 2015 1.410 1.417 1.324 1.324 80,525,616 -0.13(-8.82%)
Sep 25, 2015 1.502 1.517 1.424 1.453 102,262,096 -0.02(-1.45%)
Sep 24, 2015 1.364 1.499 1.342 1.474 143,177,616 +0.04(+2.48%)
Sep 23, 2015 1.470 1.492 1.385 1.438 144,489,760 -0.02(-1.46%)
Sep 22, 2015 1.470 1.499 1.431 1.460 100,707,104 -0.09(-5.53%)
Sep 21, 2015 1.599 1.613 1.538 1.545 81,145,728 -0.04(-2.69%)
Sep 18, 2015 1.680 1.691 1.581 1.588 103,511,976 -0.13(-7.66%)
Sep 17, 2015 1.716 1.773 1.677 1.720 100,134,672 -0.04(-2.03%)
Sep 16, 2015 1.655 1.769 1.648 1.755 111,909,576 +0.14(+8.59%)
Sep 15, 2015 1.609 1.670 1.599 1.616 94,357,520 -0.04(-2.16%)
Sep 14, 2015 1.623 1.663 1.559 1.652 122,113,024 +0.03(+1.75%)
Sep 11, 2015 1.702 1.705 1.609 1.623 133,613,984 -0.10(-5.98%)
Sep 10, 2015 1.727 1.773 1.695 1.727 150,363,040 -0.09(-4.71%)
Sep 09, 2015 1.926 1.963 1.809 1.812 96,536,544 -0.07(-3.78%)
Sep 08, 2015 1.898 1.923 1.855 1.883 70,358,024 +0.05(+2.52%)
Sep 04, 2015 1.915 1.837 1.837 1.837 68,157,000 -0.12(-6.18%)
Sep 03, 2015 1.947 2.029 1.894 1.958 100,376,264 +0.00(+0.18%)
Sep 02, 2015 1.955 1.972 1.823 1.955 105,103,008 +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.