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: 4:10 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 (%)
May 29, 2015 2.920 2.930 2.839 2.839 70,791,848 -0.10(-3.36%)
May 28, 2015 2.934 2.944 2.845 2.937 57,755,072 +0.01(+0.46%)
May 27, 2015 2.861 2.941 2.852 2.924 85,738,056 +0.03(+1.06%)
May 26, 2015 3.009 3.046 2.886 2.893 126,368,696 -0.22(-6.99%)
May 22, 2015 3.189 3.111 3.111 3.111 82,325,840 -0.12(-3.58%)
May 21, 2015 3.145 3.267 3.114 3.226 87,726,104 +0.12(+3.83%)
May 20, 2015 3.083 3.168 3.046 3.107 85,699,256 +0.02(+0.55%)
May 19, 2015 3.189 3.191 3.066 3.090 168,466,688 -0.20(-6.19%)
May 18, 2015 3.532 3.546 3.236 3.294 169,679,952 -0.15(-4.34%)
May 15, 2015 3.332 3.471 3.301 3.444 97,149,672 +0.07(+2.01%)
May 14, 2015 3.389 3.461 3.321 3.376 94,502,160 +0.03(+0.81%)
May 13, 2015 3.366 3.461 3.332 3.349 104,548,448 +0.03(+0.92%)
May 12, 2015 3.277 3.383 3.274 3.318 68,170,912 +0.04(+1.35%)
May 11, 2015 3.318 3.321 3.247 3.274 55,890,624 -0.04(-1.13%)
May 08, 2015 3.332 3.372 3.243 3.311 82,374,672 +0.03(+0.83%)
May 07, 2015 3.304 3.325 3.206 3.284 91,103,080 -0.02(-0.51%)
May 06, 2015 3.587 3.587 3.277 3.301 141,216,320 -0.16(-4.71%)
May 05, 2015 3.401 3.532 3.383 3.464 151,623,392 +0.14(+4.19%)
May 04, 2015 3.250 3.325 3.250 3.325 76,427,144 +0.08(+2.62%)
May 01, 2015 3.223 3.264 3.179 3.240 65,395,076 +0.01(+0.32%)
Apr 30, 2015 3.179 3.230 3.131 3.230 99,219,152 +0.05(+1.71%)
Apr 29, 2015 3.131 3.219 3.090 3.175 97,120,920 +0.01(+0.21%)
Apr 28, 2015 3.213 3.226 2.998 3.168 195,874,096 -0.00(-0.11%)
Apr 27, 2015 3.332 3.362 3.165 3.172 206,034,384 -0.22(-6.61%)
Apr 24, 2015 3.311 3.434 3.304 3.396 262,306,544 +0.20(+6.28%)
Apr 23, 2015 2.876 3.236 2.862 3.196 403,548,480 +0.16(+5.26%)
Apr 22, 2015 2.927 3.053 2.887 3.036 141,806,720 +0.12(+4.08%)
Apr 21, 2015 2.942 3.010 2.896 2.917 115,380,528 -0.06(-2.17%)
Apr 20, 2015 3.002 3.043 2.964 2.981 112,309,816 -0.01(-0.23%)
Apr 17, 2015 2.873 2.998 2.832 2.988 143,405,280 +0.04(+1.27%)
Apr 16, 2015 2.985 3.005 2.837 2.951 220,994,208 -0.07(-2.47%)
Apr 15, 2015 2.818 3.026 2.818 3.026 312,395,936 +0.23(+8.27%)
Apr 14, 2015 2.777 2.813 2.689 2.794 199,604,992 +0.07(+2.75%)
Apr 13, 2015 2.648 2.822 2.645 2.720 293,949,664 +0.08(+3.23%)
Apr 10, 2015 2.522 2.635 2.519 2.635 174,147,024 +0.07(+2.79%)
Apr 09, 2015 2.400 2.570 2.393 2.563 237,241,760 +0.21(+8.96%)
Apr 08, 2015 2.448 2.458 2.319 2.353 165,862,960 +0.01(+0.29%)
Apr 07, 2015 2.291 2.376 2.254 2.346 143,640,960 +0.03(+1.47%)
Apr 06, 2015 2.342 2.407 2.300 2.312 145,729,680 +0.01(+0.59%)
Apr 02, 2015 2.200 2.298 2.298 2.298 131,545,616 +0.14(+6.46%)
Apr 01, 2015 2.118 2.210 2.104 2.159 178,838,160 +0.12(+5.66%)
Mar 31, 2015 2.013 2.070 1.972 2.043 87,777,864 +0.03(+1.35%)
Mar 30, 2015 1.943 2.026 1.938 2.016 76,190,992 +0.08(+4.04%)
Mar 27, 2015 1.948 1.985 1.904 1.938 90,222,152 -0.03(-1.55%)
Mar 26, 2015 2.074 2.098 1.955 1.968 133,166,840 -0.08(-3.98%)
Mar 25, 2015 2.043 2.081 2.016 2.050 166,264,960 +0.05(+2.55%)
Mar 24, 2015 2.016 2.033 1.968 1.999 94,735,672 +0.02(+0.86%)
Mar 23, 2015 1.941 2.002 1.938 1.982 108,987,920 +0.08(+4.29%)
Mar 20, 2015 1.846 1.911 1.836 1.900 90,488,568 +0.11(+6.27%)
Mar 19, 2015 1.873 1.883 1.781 1.788 102,163,368 -0.14(-7.07%)
Mar 18, 2015 1.795 1.928 1.778 1.924 163,917,632 +0.09(+5.01%)
Mar 17, 2015 1.703 1.836 1.701 1.832 126,275,696 +0.10(+5.89%)
Mar 16, 2015 1.727 1.744 1.673 1.730 93,336,568 +0.03(+1.60%)
Mar 13, 2015 1.713 1.717 1.666 1.703 167,183,088 -0.07(-3.84%)
Mar 12, 2015 1.863 1.907 1.761 1.771 95,023,832 -0.07(-3.70%)
Mar 11, 2015 1.809 1.856 1.795 1.839 95,924,592 +0.04(+2.08%)
Mar 10, 2015 1.904 1.917 1.802 1.802 189,788,640 -0.10(-5.19%)
Mar 09, 2015 1.979 1.992 1.897 1.900 126,823,784 -0.13(-6.21%)
Mar 06, 2015 2.040 2.057 2.013 2.026 105,960,384 -0.04(-1.97%)
Mar 05, 2015 2.077 2.087 2.043 2.067 91,574,968 -0.03(-1.62%)
Mar 04, 2015 2.135 2.179 2.081 2.101 123,280,208 -0.08(-3.59%)
Mar 03, 2015 2.234 2.244 2.179 2.179 78,490,672 +0.01(+0.63%)
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.