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 (%)
Apr 30, 2015 3.329 3.382 3.279 3.382 94,743,688 +0.06(+1.71%)
Apr 29, 2015 3.279 3.371 3.236 3.325 92,740,104 +0.01(+0.21%)
Apr 28, 2015 3.364 3.379 3.140 3.318 187,038,848 -0.00(-0.11%)
Apr 27, 2015 3.489 3.521 3.315 3.322 196,740,816 -0.23(-6.61%)
Apr 24, 2015 3.468 3.596 3.460 3.557 250,474,736 +0.21(+6.28%)
Apr 23, 2015 3.012 3.389 2.998 3.347 385,345,696 +0.17(+5.26%)
Apr 22, 2015 3.065 3.197 3.023 3.179 135,410,272 +0.12(+4.08%)
Apr 21, 2015 3.081 3.153 3.033 3.055 110,176,080 -0.07(-2.17%)
Apr 20, 2015 3.144 3.186 3.104 3.122 107,243,880 -0.01(-0.23%)
Apr 17, 2015 3.008 3.140 2.966 3.129 136,936,720 +0.04(+1.27%)
Apr 16, 2015 3.126 3.147 2.971 3.090 211,025,856 -0.08(-2.47%)
Apr 15, 2015 2.951 3.169 2.951 3.169 298,304,736 +0.24(+8.27%)
Apr 14, 2015 2.909 2.946 2.816 2.926 190,601,440 +0.08(+2.75%)
Apr 13, 2015 2.773 2.955 2.770 2.848 280,690,528 +0.09(+3.23%)
Apr 10, 2015 2.642 2.759 2.638 2.759 166,291,792 +0.07(+2.79%)
Apr 09, 2015 2.513 2.691 2.506 2.684 226,540,528 +0.22(+8.96%)
Apr 08, 2015 2.563 2.574 2.428 2.464 158,381,408 +0.01(+0.29%)
Apr 07, 2015 2.400 2.489 2.360 2.457 137,161,776 +0.04(+1.47%)
Apr 06, 2015 2.453 2.521 2.408 2.421 139,156,272 +0.01(+0.59%)
Apr 02, 2015 2.303 2.407 2.407 2.407 125,612,008 +0.15(+6.46%)
Apr 01, 2015 2.218 2.314 2.204 2.261 170,771,344 +0.12(+5.66%)
Mar 31, 2015 2.108 2.168 2.065 2.140 83,818,480 +0.03(+1.35%)
Mar 30, 2015 2.035 2.122 2.029 2.111 72,754,256 +0.08(+4.03%)
Mar 27, 2015 2.040 2.079 1.994 2.029 86,152,520 -0.03(-1.55%)
Mar 26, 2015 2.172 2.197 2.047 2.061 127,160,104 -0.09(-3.98%)
Mar 25, 2015 2.140 2.179 2.111 2.147 158,765,264 +0.05(+2.55%)
Mar 24, 2015 2.111 2.129 2.061 2.093 90,462,440 +0.02(+0.86%)
Mar 23, 2015 2.033 2.097 2.029 2.076 104,071,824 +0.09(+4.29%)
Mar 20, 2015 1.933 2.001 1.923 1.990 86,406,912 +0.12(+6.27%)
Mar 19, 2015 1.962 1.972 1.866 1.873 97,555,104 -0.14(-7.07%)
Mar 18, 2015 1.880 2.019 1.862 2.015 156,523,824 +0.10(+5.01%)
Mar 17, 2015 1.784 1.923 1.782 1.919 120,579,800 +0.11(+5.89%)
Mar 16, 2015 1.809 1.826 1.752 1.812 89,126,448 +0.03(+1.60%)
Mar 13, 2015 1.794 1.798 1.744 1.784 159,641,984 -0.07(-3.84%)
Mar 12, 2015 1.951 1.997 1.844 1.855 90,737,608 -0.07(-3.70%)
Mar 11, 2015 1.894 1.944 1.880 1.926 91,597,736 +0.04(+2.08%)
Mar 10, 2015 1.994 2.008 1.887 1.887 181,227,872 -0.10(-5.19%)
Mar 09, 2015 2.072 2.086 1.987 1.990 121,103,168 -0.13(-6.21%)
Mar 06, 2015 2.136 2.154 2.108 2.122 101,180,840 -0.04(-1.97%)
Mar 05, 2015 2.175 2.186 2.140 2.165 87,444,312 -0.04(-1.62%)
Mar 04, 2015 2.236 2.282 2.179 2.200 117,719,424 -0.08(-3.59%)
Mar 03, 2015 2.339 2.350 2.282 2.282 74,950,208 +0.01(+0.63%)
Mar 02, 2015 2.357 2.360 2.261 2.268 96,278,256 -0.09(-3.92%)
Feb 27, 2015 2.279 2.384 2.271 2.360 104,328,416 +0.12(+5.41%)
Feb 26, 2015 2.279 2.293 2.232 2.239 85,858,008 -0.07(-3.08%)
Feb 25, 2015 2.246 2.314 2.243 2.311 194,835,680 -0.13(-5.39%)
Feb 24, 2015 2.346 2.448 2.335 2.442 88,563,544 +0.14(+5.86%)
Feb 23, 2015 2.325 2.343 2.282 2.307 85,964,904 -0.06(-2.70%)
Feb 20, 2015 2.353 2.385 2.325 2.371 88,994,752 +0.01(+0.30%)
Feb 19, 2015 2.392 2.439 2.350 2.364 114,206,552 -0.12(-4.73%)
Feb 18, 2015 2.499 2.553 2.446 2.481 97,151,416 -0.05(-1.83%)
Feb 17, 2015 2.521 2.549 2.400 2.528 96,556,512 +0.04(+1.72%)
Feb 13, 2015 2.428 2.485 2.485 2.485 144,050,704 +0.16(+6.73%)
Feb 12, 2015 2.303 2.364 2.279 2.328 135,680,576 +0.11(+4.98%)
Feb 11, 2015 2.214 2.234 2.140 2.218 130,222,488 +0.00(+0.00%)
Feb 10, 2015 2.396 2.403 2.197 2.218 144,707,648 -0.17(-7.29%)
Feb 09, 2015 2.264 2.403 2.264 2.392 116,125,336 +0.06(+2.75%)
Feb 06, 2015 2.360 2.414 2.261 2.328 212,135,152 -0.20(-8.02%)
Feb 05, 2015 2.528 2.620 2.474 2.531 111,203,368 -0.05(-2.07%)
Feb 04, 2015 2.521 2.655 2.471 2.585 175,435,472 -0.01(-0.41%)
Feb 03, 2015 2.424 2.602 2.421 2.595 193,576,128 +0.31(+13.73%)
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.