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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 1.830 1.998 1.793 1.968 123,435,960 +0.03(+1.38%)
Aug 28, 2015 1.907 2.047 1.897 1.941 137,345,536 +0.02(+0.87%)
Aug 27, 2015 1.780 2.001 1.766 1.924 133,380,616 +0.22(+12.80%)
Aug 26, 2015 1.685 1.711 1.632 1.706 115,346,776 +0.03(+2.01%)
Aug 25, 2015 1.746 1.776 1.662 1.672 87,571,480 +0.03(+1.63%)
Aug 24, 2015 1.602 1.744 1.571 1.645 109,947,728 -0.12(-7.02%)
Aug 21, 2015 1.833 1.840 1.766 1.769 99,026,712 -0.12(-6.23%)
Aug 20, 2015 1.870 1.934 1.853 1.887 71,419,208 -0.01(-0.35%)
Aug 19, 2015 1.924 1.971 1.840 1.894 90,014,464 -0.06(-3.26%)
Aug 18, 2015 1.961 2.001 1.894 1.957 90,116,096 -0.03(-1.52%)
Aug 17, 2015 1.998 2.031 1.971 1.988 65,123,048 -0.02(-1.17%)
Aug 14, 2015 2.048 2.082 2.011 2.011 65,685,000 -0.02(-1.15%)
Aug 13, 2015 2.129 2.135 2.031 2.035 77,626,552 -0.11(-5.16%)
Aug 12, 2015 2.119 2.159 2.088 2.145 97,349,344 +0.05(+2.24%)
Aug 11, 2015 2.078 2.109 2.018 2.098 103,860,216 -0.07(-3.10%)
Aug 10, 2015 2.048 2.172 2.006 2.166 100,293,016 +0.13(+6.61%)
Aug 07, 2015 2.166 2.189 2.028 2.031 102,566,136 -0.15(-6.78%)
Aug 06, 2015 2.082 2.192 2.051 2.179 114,769,856 +0.06(+2.69%)
Aug 05, 2015 2.199 2.246 2.109 2.122 89,397,256 -0.04(-2.02%)
Aug 04, 2015 2.145 2.229 2.136 2.166 84,424,832 +0.03(+1.57%)
Aug 03, 2015 2.223 2.233 2.109 2.132 126,661,056 -0.15(-6.62%)
Jul 31, 2015 2.310 2.350 2.246 2.283 73,984,624 -0.02(-0.73%)
Jul 30, 2015 2.414 2.414 2.243 2.300 79,689,248 -0.07(-3.11%)
Jul 29, 2015 2.216 2.397 2.192 2.374 111,627,264 +0.16(+7.28%)
Jul 28, 2015 2.129 2.245 2.114 2.213 161,153,856 +0.11(+5.44%)
Jul 27, 2015 2.182 2.223 2.082 2.098 114,873,920 -0.13(-6.01%)
Jul 24, 2015 2.276 2.276 2.176 2.233 79,952,872 -0.09(-3.76%)
Jul 23, 2015 2.320 2.404 2.280 2.320 104,559,688 -0.05(-2.12%)
Jul 22, 2015 2.464 2.481 2.364 2.370 90,093,096 -0.14(-5.62%)
Jul 21, 2015 2.478 2.619 2.475 2.511 81,231,952 -0.00(-0.13%)
Jul 20, 2015 2.636 2.639 2.488 2.515 104,107,904 -0.15(-5.79%)
Jul 17, 2015 2.817 2.817 2.652 2.669 128,828,448 -0.15(-5.47%)
Jul 16, 2015 2.851 2.877 2.810 2.824 47,043,136 -0.00(-0.12%)
Jul 15, 2015 2.857 2.894 2.810 2.827 57,044,416 -0.07(-2.32%)
Jul 14, 2015 2.807 2.921 2.800 2.894 45,766,164 +0.04(+1.29%)
Jul 13, 2015 2.793 2.857 2.762 2.857 52,384,988 +0.04(+1.55%)
Jul 10, 2015 2.814 2.847 2.780 2.814 54,761,000 +0.03(+1.21%)
Jul 09, 2015 2.770 2.847 2.740 2.780 64,729,064 +0.08(+2.99%)
Jul 08, 2015 2.720 2.793 2.663 2.699 70,877,312 -0.08(-3.02%)
Jul 07, 2015 2.689 2.804 2.555 2.783 156,627,632 +0.03(+1.10%)
Jul 06, 2015 2.740 2.807 2.699 2.753 151,166,304 -0.21(-7.13%)
Jul 02, 2015 2.934 2.965 2.965 2.965 73,634,544 +0.06(+2.08%)
Jul 01, 2015 3.055 3.055 2.871 2.904 98,578,944 -0.13(-4.42%)
Jun 30, 2015 3.082 3.126 3.012 3.039 70,091,272 +0.01(+0.22%)
Jun 29, 2015 3.159 3.220 2.998 3.032 110,870,736 -0.13(-4.04%)
Jun 26, 2015 3.055 3.166 3.032 3.159 74,607,248 +0.13(+4.21%)
Jun 25, 2015 3.163 3.170 3.012 3.032 97,544,616 -0.15(-4.65%)
Jun 24, 2015 3.190 3.242 3.153 3.180 71,417,560 +0.01(+0.42%)
Jun 23, 2015 3.163 3.250 3.146 3.166 90,068,336 -0.02(-0.53%)
Jun 22, 2015 3.210 3.213 3.159 3.183 45,012,656 +0.03(+0.85%)
Jun 19, 2015 3.203 3.260 3.139 3.156 68,903,136 -0.10(-2.99%)
Jun 18, 2015 3.227 3.264 3.186 3.253 59,758,448 +0.06(+2.00%)
Jun 17, 2015 3.206 3.245 3.141 3.190 84,963,976 +0.00(+0.00%)
Jun 16, 2015 3.072 3.220 3.049 3.190 86,435,464 +0.13(+4.40%)
Jun 15, 2015 3.055 3.109 3.042 3.055 58,381,728 +0.00(+0.00%)
Jun 12, 2015 3.042 3.077 3.037 3.055 50,238,912 -0.01(-0.44%)
Jun 11, 2015 3.008 3.072 2.988 3.069 68,871,360 +0.01(+0.22%)
Jun 10, 2015 3.146 3.170 3.039 3.062 82,174,880 +0.02(+0.77%)
Jun 09, 2015 2.995 3.092 2.995 3.039 78,021,936 +0.08(+2.84%)
Jun 08, 2015 2.904 2.961 2.901 2.955 49,215,336 +0.07(+2.33%)
Jun 05, 2015 2.857 2.938 2.827 2.887 58,914,356 +0.02(+0.82%)
Jun 04, 2015 2.945 2.963 2.861 2.864 54,395,356 -0.10(-3.29%)
Jun 03, 2015 2.982 3.062 2.945 2.961 106,237,608 -0.03(-1.12%)
Jun 02, 2015 2.854 2.995 2.854 2.995 94,142,392 +0.18(+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.