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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 1.884 2.057 1.846 2.026 119,868,272 +0.03(+1.38%)
Aug 28, 2015 1.964 2.108 1.953 1.998 133,375,832 +0.02(+0.87%)
Aug 27, 2015 1.832 2.061 1.819 1.981 129,525,504 +0.22(+12.79%)
Aug 26, 2015 1.736 1.762 1.680 1.756 112,012,896 +0.03(+2.01%)
Aug 25, 2015 1.798 1.829 1.711 1.722 85,040,392 +0.03(+1.63%)
Aug 24, 2015 1.649 1.796 1.618 1.694 106,769,896 -0.13(-7.02%)
Aug 21, 2015 1.888 1.895 1.819 1.822 96,164,536 -0.12(-6.23%)
Aug 20, 2015 1.926 1.992 1.909 1.943 69,354,976 -0.01(-0.35%)
Aug 19, 2015 1.981 2.030 1.895 1.950 87,412,768 -0.07(-3.26%)
Aug 18, 2015 2.019 2.061 1.950 2.016 87,511,464 -0.03(-1.52%)
Aug 17, 2015 2.057 2.092 2.030 2.047 63,240,788 -0.02(-1.17%)
Aug 14, 2015 2.109 2.144 2.071 2.071 63,786,500 -0.02(-1.16%)
Aug 13, 2015 2.192 2.199 2.092 2.095 75,382,904 -0.11(-5.16%)
Aug 12, 2015 2.182 2.223 2.151 2.209 94,535,640 +0.05(+2.24%)
Aug 11, 2015 2.140 2.171 2.078 2.161 100,858,328 -0.07(-3.10%)
Aug 10, 2015 2.109 2.237 2.066 2.230 97,394,240 +0.14(+6.61%)
Aug 07, 2015 2.230 2.254 2.088 2.092 99,601,656 -0.15(-6.78%)
Aug 06, 2015 2.144 2.258 2.113 2.244 111,452,648 +0.06(+2.69%)
Aug 05, 2015 2.265 2.313 2.171 2.185 86,813,400 -0.04(-2.02%)
Aug 04, 2015 2.209 2.296 2.199 2.230 81,984,688 +0.03(+1.57%)
Aug 03, 2015 2.289 2.299 2.171 2.196 123,000,160 -0.16(-6.62%)
Jul 31, 2015 2.379 2.420 2.313 2.351 71,846,240 -0.02(-0.73%)
Jul 30, 2015 2.486 2.486 2.310 2.368 77,385,984 -0.08(-3.11%)
Jul 29, 2015 2.282 2.469 2.258 2.444 108,400,896 +0.17(+7.28%)
Jul 28, 2015 2.192 2.311 2.176 2.278 156,496,016 +0.12(+5.44%)
Jul 27, 2015 2.247 2.289 2.144 2.161 111,553,704 -0.14(-6.02%)
Jul 24, 2015 2.344 2.344 2.240 2.299 77,641,984 -0.09(-3.76%)
Jul 23, 2015 2.389 2.476 2.348 2.389 101,537,592 -0.05(-2.12%)
Jul 22, 2015 2.538 2.555 2.434 2.441 87,489,128 -0.15(-5.61%)
Jul 21, 2015 2.552 2.697 2.548 2.586 78,884,096 -0.00(-0.13%)
Jul 20, 2015 2.714 2.718 2.562 2.590 101,098,864 -0.16(-5.79%)
Jul 17, 2015 2.901 2.901 2.731 2.749 125,104,912 -0.16(-5.47%)
Jul 16, 2015 2.935 2.963 2.894 2.908 45,683,444 -0.00(-0.12%)
Jul 15, 2015 2.942 2.980 2.894 2.911 55,395,656 -0.07(-2.32%)
Jul 14, 2015 2.890 3.008 2.884 2.980 44,443,380 +0.04(+1.29%)
Jul 13, 2015 2.877 2.942 2.844 2.942 50,870,900 +0.04(+1.55%)
Jul 10, 2015 2.897 2.932 2.863 2.897 53,178,236 +0.03(+1.21%)
Jul 09, 2015 2.852 2.932 2.821 2.863 62,858,192 +0.08(+2.99%)
Jul 08, 2015 2.801 2.877 2.742 2.780 68,828,736 -0.09(-3.02%)
Jul 07, 2015 2.769 2.887 2.631 2.866 152,100,608 +0.03(+1.10%)
Jul 06, 2015 2.821 2.890 2.780 2.835 146,797,136 -0.22(-7.13%)
Jul 02, 2015 3.022 3.053 3.053 3.053 71,506,280 +0.06(+2.08%)
Jul 01, 2015 3.146 3.146 2.956 2.991 95,729,704 -0.14(-4.42%)
Jun 30, 2015 3.174 3.219 3.101 3.129 68,065,416 +0.01(+0.22%)
Jun 29, 2015 3.253 3.316 3.088 3.122 107,666,232 -0.13(-4.04%)
Jun 26, 2015 3.146 3.260 3.122 3.253 72,450,864 +0.13(+4.21%)
Jun 25, 2015 3.257 3.264 3.101 3.122 94,725,272 -0.15(-4.65%)
Jun 24, 2015 3.285 3.338 3.247 3.274 69,353,368 +0.01(+0.42%)
Jun 23, 2015 3.257 3.347 3.240 3.260 87,465,080 -0.02(-0.53%)
Jun 22, 2015 3.305 3.309 3.253 3.278 43,711,652 +0.03(+0.85%)
Jun 19, 2015 3.298 3.357 3.233 3.250 66,911,620 -0.10(-2.99%)
Jun 18, 2015 3.323 3.361 3.281 3.350 58,031,244 +0.07(+2.00%)
Jun 17, 2015 3.302 3.342 3.234 3.285 82,508,248 +0.00(+0.00%)
Jun 16, 2015 3.164 3.316 3.140 3.285 83,937,216 +0.14(+4.40%)
Jun 15, 2015 3.146 3.202 3.132 3.146 56,694,316 +0.00(+0.00%)
Jun 12, 2015 3.132 3.169 3.127 3.146 48,786,852 -0.01(-0.44%)
Jun 11, 2015 3.098 3.164 3.077 3.160 66,880,760 +0.01(+0.22%)
Jun 10, 2015 3.240 3.264 3.129 3.153 79,799,768 +0.02(+0.77%)
Jun 09, 2015 3.084 3.184 3.084 3.129 75,766,856 +0.09(+2.84%)
Jun 08, 2015 2.991 3.049 2.987 3.043 47,792,860 +0.07(+2.33%)
Jun 05, 2015 2.942 3.025 2.912 2.973 57,211,548 +0.02(+0.82%)
Jun 04, 2015 3.032 3.051 2.946 2.949 52,823,164 -0.10(-3.29%)
Jun 03, 2015 3.070 3.153 3.032 3.049 103,167,016 -0.03(-1.12%)
Jun 02, 2015 2.939 3.084 2.939 3.084 91,421,384 +0.19(+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.