Indicators

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.40 -0.24 (-1.64%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	2.884	2.894	2.804	2.804	71,678,400	-0.10(-3.36%)
May 28, 2015	2.898	2.908	2.810	2.901	58,478,364	+0.01(+0.47%)
May 27, 2015	2.825	2.904	2.817	2.887	86,811,784	+0.03(+1.06%)
May 26, 2015	2.971	3.008	2.851	2.857	127,951,264	-0.21(-6.99%)
May 22, 2015	3.149	3.072	3.072	3.072	83,356,840	-0.11(-3.58%)
May 21, 2015	3.106	3.227	3.076	3.186	88,824,736	+0.12(+3.83%)
May 20, 2015	3.045	3.129	3.008	3.069	86,772,504	+0.02(+0.55%)
May 19, 2015	3.149	3.151	3.029	3.052	170,576,464	-0.20(-6.19%)
May 18, 2015	3.488	3.502	3.196	3.253	171,804,928	-0.15(-4.34%)
May 15, 2015	3.290	3.428	3.260	3.401	98,366,312	+0.07(+2.01%)
May 14, 2015	3.347	3.418	3.280	3.334	95,685,648	+0.03(+0.81%)
May 13, 2015	3.324	3.418	3.290	3.307	105,857,744	+0.03(+0.92%)
May 12, 2015	3.237	3.341	3.233	3.277	69,024,640	+0.04(+1.35%)
May 11, 2015	3.277	3.280	3.206	3.233	56,590,564	-0.04(-1.13%)
May 08, 2015	3.290	3.331	3.203	3.270	83,406,288	+0.03(+0.83%)
May 07, 2015	3.264	3.284	3.166	3.243	92,244,000	-0.02(-0.52%)
May 06, 2015	3.542	3.542	3.237	3.260	142,984,832	-0.16(-4.71%)
May 05, 2015	3.359	3.488	3.341	3.421	153,522,240	+0.14(+4.19%)
May 04, 2015	3.210	3.284	3.210	3.284	77,384,272	+0.08(+2.62%)

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.