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 )

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2015 2.013 2.070 1.972 2.043 87,777,864 +0.03(+1.35%)
Mar 30, 2015 1.943 2.026 1.938 2.016 76,190,992 +0.08(+4.04%)
Mar 27, 2015 1.948 1.985 1.904 1.938 90,222,152 -0.03(-1.55%)
Mar 26, 2015 2.074 2.098 1.955 1.968 133,166,840 -0.08(-3.98%)
Mar 25, 2015 2.043 2.081 2.016 2.050 166,264,960 +0.05(+2.55%)
Mar 24, 2015 2.016 2.033 1.968 1.999 94,735,672 +0.02(+0.86%)
Mar 23, 2015 1.941 2.002 1.938 1.982 108,987,920 +0.08(+4.29%)
Mar 20, 2015 1.846 1.911 1.836 1.900 90,488,568 +0.11(+6.27%)
Mar 19, 2015 1.873 1.883 1.781 1.788 102,163,368 -0.14(-7.07%)
Mar 18, 2015 1.795 1.928 1.778 1.924 163,917,632 +0.09(+5.01%)
Mar 17, 2015 1.703 1.836 1.701 1.832 126,275,696 +0.10(+5.89%)
Mar 16, 2015 1.727 1.744 1.673 1.730 93,336,568 +0.03(+1.60%)
Mar 13, 2015 1.713 1.717 1.666 1.703 167,183,088 -0.07(-3.84%)
Mar 12, 2015 1.863 1.907 1.761 1.771 95,023,832 -0.07(-3.70%)
Mar 11, 2015 1.809 1.856 1.795 1.839 95,924,592 +0.04(+2.08%)
Mar 10, 2015 1.904 1.917 1.802 1.802 189,788,640 -0.10(-5.19%)
Mar 09, 2015 1.979 1.992 1.897 1.900 126,823,784 -0.13(-6.21%)
Mar 06, 2015 2.040 2.057 2.013 2.026 105,960,384 -0.04(-1.97%)
Mar 05, 2015 2.077 2.087 2.043 2.067 91,574,968 -0.03(-1.62%)
Mar 04, 2015 2.135 2.179 2.081 2.101 123,280,208 -0.08(-3.59%)
Mar 03, 2015 2.234 2.244 2.179 2.179 78,490,672 +0.01(+0.63%)
Mar 02, 2015 2.251 2.254 2.159 2.166 100,826,208 -0.09(-3.92%)
Feb 27, 2015 2.176 2.277 2.169 2.254 109,256,640 +0.12(+5.41%)
Feb 26, 2015 2.176 2.189 2.132 2.138 89,913,736 -0.07(-3.08%)
Feb 25, 2015 2.145 2.210 2.142 2.206 204,039,248 -0.13(-5.39%)
Feb 24, 2015 2.240 2.337 2.230 2.332 92,747,072 +0.13(+5.86%)
Feb 23, 2015 2.220 2.237 2.179 2.203 90,025,680 -0.06(-2.70%)
Feb 20, 2015 2.247 2.278 2.220 2.264 93,198,648 +0.01(+0.30%)
Feb 19, 2015 2.285 2.329 2.244 2.257 119,601,392 -0.11(-4.73%)
Feb 18, 2015 2.387 2.438 2.336 2.370 101,740,608 -0.04(-1.83%)
Feb 17, 2015 2.407 2.434 2.291 2.414 101,117,608 +0.04(+1.72%)
Feb 13, 2015 2.319 2.373 2.373 2.373 150,855,312 +0.15(+6.73%)
Feb 12, 2015 2.200 2.257 2.176 2.223 142,089,792 +0.11(+4.98%)
Feb 11, 2015 2.115 2.133 2.043 2.118 136,373,888 +0.00(+0.00%)
Feb 10, 2015 2.288 2.295 2.098 2.118 151,543,280 -0.17(-7.29%)
Feb 09, 2015 2.162 2.295 2.162 2.285 121,610,816 +0.06(+2.75%)
Feb 06, 2015 2.254 2.305 2.159 2.223 222,155,904 -0.19(-8.02%)
Feb 05, 2015 2.414 2.502 2.363 2.417 116,456,344 -0.05(-2.07%)
Feb 04, 2015 2.407 2.535 2.359 2.468 183,722,608 -0.01(-0.41%)
Feb 03, 2015 2.315 2.485 2.312 2.478 202,720,192 +0.30(+13.73%)
Feb 02, 2015 2.033 2.193 2.033 2.179 127,557,568 +0.14(+6.66%)
Jan 30, 2015 2.047 2.094 1.996 2.043 284,366,784 -0.13(-6.09%)
Jan 29, 2015 2.142 2.268 2.081 2.176 158,695,280 -0.05(-2.44%)
Jan 28, 2015 2.298 2.319 2.217 2.230 184,818,832 -0.30(-11.95%)
Jan 27, 2015 2.414 2.601 2.404 2.533 90,810,288 +0.07(+3.04%)
Jan 26, 2015 2.465 2.502 2.441 2.458 69,467,176 -0.01(-0.28%)
Jan 23, 2015 2.563 2.590 2.465 2.465 76,789,496 -0.14(-5.23%)
Jan 22, 2015 2.635 2.635 2.539 2.601 110,523,776 +0.10(+4.08%)
Jan 21, 2015 2.356 2.522 2.349 2.499 104,860,680 +0.18(+7.93%)
Jan 20, 2015 2.431 2.444 2.271 2.315 128,457,232 -0.08(-3.54%)
Jan 16, 2015 2.421 2.400 2.400 2.400 121,556,760 +0.05(+2.17%)
Jan 15, 2015 2.353 2.400 2.315 2.349 150,695,984 +0.03(+1.32%)
Jan 14, 2015 2.230 2.353 2.186 2.319 124,085,664 +0.01(+0.59%)
Jan 13, 2015 2.285 2.370 2.261 2.305 118,370,152 +0.07(+3.20%)
Jan 12, 2015 2.329 2.332 2.205 2.234 109,746,096 -0.17(-6.94%)
Jan 09, 2015 2.291 2.444 2.251 2.400 131,540,424 +0.10(+4.44%)
Jan 08, 2015 2.227 2.363 2.186 2.298 153,608,752 +0.19(+9.03%)
Jan 07, 2015 2.087 2.159 2.077 2.108 136,861,408 +0.06(+2.99%)
Jan 06, 2015 2.081 2.104 1.968 2.047 114,650,800 -0.02(-0.82%)
Jan 05, 2015 2.152 2.159 2.057 2.064 164,023,872 -0.23(-10.21%)
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.