Skip to main content

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

Historical Prices

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.