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 (%)
Aug 31, 2015 1.940 2.118 1.901 2.086 116,410,296 +0.03(+1.38%)
Aug 28, 2015 2.022 2.171 2.011 2.058 129,528,184 +0.02(+0.87%)
Aug 27, 2015 1.887 2.122 1.873 2.040 125,788,936 +0.23(+12.80%)
Aug 26, 2015 1.787 1.815 1.730 1.809 108,781,536 +0.04(+2.01%)
Aug 25, 2015 1.851 1.883 1.762 1.773 82,587,136 +0.03(+1.63%)
Aug 24, 2015 1.698 1.850 1.666 1.744 103,689,784 -0.13(-7.02%)
Aug 21, 2015 1.944 1.951 1.873 1.876 93,390,368 -0.12(-6.23%)
Aug 20, 2015 1.983 2.051 1.965 2.001 67,354,208 -0.01(-0.35%)
Aug 19, 2015 2.040 2.090 1.951 2.008 84,891,072 -0.07(-3.26%)
Aug 18, 2015 2.079 2.122 2.008 2.076 84,986,920 -0.03(-1.52%)
Aug 17, 2015 2.118 2.154 2.090 2.108 61,416,412 -0.02(-1.17%)
Aug 14, 2015 2.172 2.207 2.133 2.133 61,946,380 -0.02(-1.16%)
Aug 13, 2015 2.257 2.264 2.154 2.157 73,208,248 -0.12(-5.16%)
Aug 12, 2015 2.246 2.289 2.214 2.275 91,808,464 +0.05(+2.24%)
Aug 11, 2015 2.204 2.236 2.140 2.225 97,948,760 -0.07(-3.10%)
Aug 10, 2015 2.172 2.303 2.127 2.296 94,584,600 +0.14(+6.61%)
Aug 07, 2015 2.296 2.321 2.150 2.154 96,728,336 -0.16(-6.78%)
Aug 06, 2015 2.207 2.325 2.175 2.311 108,237,448 +0.06(+2.69%)
Aug 05, 2015 2.332 2.382 2.236 2.250 84,309,000 -0.05(-2.02%)
Aug 04, 2015 2.275 2.364 2.265 2.296 79,619,584 +0.04(+1.57%)
Aug 03, 2015 2.357 2.368 2.236 2.261 119,451,832 -0.16(-6.62%)
Jul 31, 2015 2.449 2.492 2.382 2.421 69,773,608 -0.02(-0.73%)
Jul 30, 2015 2.560 2.560 2.378 2.439 75,153,544 -0.08(-3.11%)
Jul 29, 2015 2.350 2.542 2.325 2.517 105,273,728 +0.17(+7.28%)
Jul 28, 2015 2.257 2.380 2.241 2.346 151,981,392 +0.12(+5.44%)
Jul 27, 2015 2.314 2.357 2.207 2.225 108,335,592 -0.14(-6.02%)
Jul 24, 2015 2.414 2.414 2.307 2.368 75,402,160 -0.09(-3.76%)
Jul 23, 2015 2.460 2.549 2.417 2.460 98,608,424 -0.05(-2.12%)
Jul 22, 2015 2.613 2.631 2.506 2.513 84,965,232 -0.15(-5.62%)
Jul 21, 2015 2.627 2.777 2.624 2.663 76,608,440 -0.00(-0.13%)
Jul 20, 2015 2.795 2.798 2.638 2.667 98,182,352 -0.16(-5.79%)
Jul 17, 2015 2.987 2.987 2.813 2.830 121,495,864 -0.16(-5.47%)
Jul 16, 2015 3.023 3.051 2.980 2.994 44,365,564 -0.00(-0.12%)
Jul 15, 2015 3.030 3.069 2.980 2.998 53,797,592 -0.07(-2.32%)
Jul 14, 2015 2.976 3.097 2.969 3.069 43,161,272 +0.04(+1.29%)
Jul 13, 2015 2.962 3.030 2.928 3.030 49,403,368 +0.05(+1.55%)
Jul 10, 2015 2.983 3.019 2.948 2.983 51,644,144 +0.04(+1.21%)
Jul 09, 2015 2.937 3.019 2.905 2.948 61,044,852 +0.09(+2.99%)
Jul 08, 2015 2.884 2.962 2.823 2.862 66,843,160 -0.09(-3.02%)
Jul 07, 2015 2.852 2.973 2.709 2.951 147,712,784 +0.03(+1.10%)
Jul 06, 2015 2.905 2.976 2.862 2.919 142,562,320 -0.22(-7.13%)
Jul 02, 2015 3.112 3.144 3.144 3.144 69,443,456 +0.06(+2.08%)
Jul 01, 2015 3.240 3.240 3.044 3.080 92,968,080 -0.14(-4.42%)
Jun 30, 2015 3.268 3.315 3.193 3.222 66,101,856 +0.01(+0.22%)
Jun 29, 2015 3.350 3.414 3.179 3.215 104,560,256 -0.14(-4.04%)
Jun 26, 2015 3.240 3.357 3.215 3.350 70,360,792 +0.14(+4.21%)
Jun 25, 2015 3.354 3.361 3.193 3.215 91,992,624 -0.16(-4.65%)
Jun 24, 2015 3.382 3.437 3.343 3.371 67,352,656 +0.01(+0.42%)
Jun 23, 2015 3.354 3.446 3.336 3.357 84,941,872 -0.02(-0.53%)
Jun 22, 2015 3.404 3.407 3.350 3.375 42,450,652 +0.03(+0.85%)
Jun 19, 2015 3.396 3.457 3.329 3.347 64,981,348 -0.10(-2.99%)
Jun 18, 2015 3.421 3.460 3.379 3.450 56,357,152 +0.07(+2.00%)
Jun 17, 2015 3.400 3.441 3.331 3.382 80,128,040 +0.00(+0.00%)
Jun 16, 2015 3.258 3.414 3.233 3.382 81,515,784 +0.14(+4.40%)
Jun 15, 2015 3.240 3.297 3.226 3.240 55,058,788 +0.00(+0.00%)
Jun 12, 2015 3.226 3.263 3.220 3.240 47,379,440 -0.01(-0.44%)
Jun 11, 2015 3.190 3.258 3.169 3.254 64,951,376 +0.01(+0.22%)
Jun 10, 2015 3.336 3.361 3.222 3.247 77,497,696 +0.02(+0.77%)
Jun 09, 2015 3.176 3.279 3.176 3.222 73,581,128 +0.09(+2.84%)
Jun 08, 2015 3.080 3.140 3.076 3.133 46,414,128 +0.07(+2.33%)
Jun 05, 2015 3.030 3.115 2.998 3.062 55,561,100 +0.02(+0.82%)
Jun 04, 2015 3.122 3.142 3.033 3.037 51,299,312 -0.10(-3.29%)
Jun 03, 2015 3.161 3.247 3.122 3.140 100,190,840 -0.04(-1.12%)
Jun 02, 2015 3.026 3.176 3.026 3.176 88,784,048 +0.20(+6.57%)
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.