Skip to main content

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

12.91 -0.30 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 6.450 6.760 6.430 6.710 16,747,891 +0.38(+6.00%)
Feb 26, 2015 6.420 6.480 6.320 6.330 14,598,817 -0.19(-2.91%)
Feb 25, 2015 6.350 6.540 6.340 6.520 28,201,992 -0.47(-6.72%)
Feb 24, 2015 6.680 6.990 6.630 6.990 13,767,130 +0.40(+6.07%)
Feb 23, 2015 6.610 6.660 6.500 6.590 11,385,679 -0.15(-2.23%)
Feb 20, 2015 6.680 6.790 6.580 6.740 11,796,137 +0.01(+0.15%)
Feb 19, 2015 6.800 6.910 6.700 6.730 12,115,065 -0.35(-4.94%)
Feb 18, 2015 7.580 7.580 6.950 7.080 14,665,720 -0.11(-1.53%)
Feb 17, 2015 7.190 7.280 6.840 7.190 8,572,824 +0.06(+0.84%)
Feb 13, 2015 6.920 7.130 7.130 7.130 19,118,200 +0.48(+7.22%)
Feb 12, 2015 6.330 6.730 6.520 6.650 24,332,238 +0.32(+5.06%)
Feb 11, 2015 6.300 6.390 6.110 6.330 20,585,560 +0.02(+0.32%)
Feb 10, 2015 6.790 6.810 6.240 6.310 16,315,890 -0.41(-6.10%)
Feb 09, 2015 6.380 6.790 6.380 6.720 21,629,922 +0.13(+1.97%)
Feb 06, 2015 6.670 6.800 6.380 6.590 21,014,418 -0.63(-8.73%)
Feb 05, 2015 7.180 7.485 7.060 7.220 19,805,256 -0.17(-2.30%)
Feb 04, 2015 7.150 7.560 7.050 7.390 26,588,872 -0.05(-0.67%)
Feb 03, 2015 6.900 7.470 6.900 7.440 24,548,592 +0.92(+14.11%)
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.