Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2015 3.590 3.680 3.480 3.680 23,334,908 +0.42(+12.88%)
Sep 29, 2015 3.170 3.320 3.150 3.260 10,824,553 +0.13(+4.15%)
Sep 28, 2015 3.330 3.340 3.130 3.130 6,641,122 -0.30(-8.75%)
Sep 25, 2015 3.570 3.585 3.410 3.430 11,878,050 -0.04(-1.15%)
Sep 24, 2015 3.160 3.510 3.125 3.470 15,079,039 +0.17(+5.15%)
Sep 23, 2015 3.470 3.510 3.250 3.300 14,803,470 -0.13(-3.79%)
Sep 22, 2015 3.490 3.530 3.370 3.430 10,038,539 -0.25(-6.79%)
Sep 21, 2015 3.840 3.860 3.670 3.680 7,097,281 -0.12(-3.16%)
Sep 18, 2015 3.990 4.010 3.800 3.800 16,312,307 -0.28(-6.86%)
Sep 17, 2015 4.120 4.240 4.040 4.080 13,861,280 -0.19(-4.45%)
Sep 16, 2015 4.080 4.310 4.070 4.270 13,852,806 +0.30(+7.56%)
Sep 15, 2015 3.930 4.070 3.930 3.970 7,874,307 -0.08(-1.98%)
Sep 14, 2015 3.970 4.080 3.835 4.050 13,796,324 +0.09(+2.27%)
Sep 11, 2015 4.070 4.080 3.910 3.960 13,081,066 -0.15(-3.65%)
Sep 10, 2015 4.180 4.250 4.080 4.110 18,785,064 -0.30(-6.80%)
Sep 09, 2015 4.650 4.730 4.400 4.410 11,210,714 -0.12(-2.65%)
Sep 08, 2015 4.590 4.630 4.500 4.530 9,687,467 +0.12(+2.72%)
Sep 04, 2015 4.590 4.410 4.410 4.410 11,313,900 -0.26(-5.57%)
Sep 03, 2015 4.670 4.870 4.520 4.670 16,648,346 -0.02(-0.43%)
Sep 02, 2015 4.720 4.760 4.440 4.690 15,468,157 +0.02(+0.43%)
Sep 01, 2015 4.830 4.960 4.630 4.670 13,337,926 -0.37(-7.34%)
Aug 31, 2015 4.710 5.130 4.650 5.040 21,313,788 +0.01(+0.20%)
Aug 28, 2015 4.930 5.290 4.915 5.030 17,213,244 -0.01(-0.20%)
Aug 27, 2015 4.680 5.050 4.670 5.040 18,575,200 +0.56(+12.50%)
Aug 26, 2015 4.420 4.510 4.310 4.480 15,902,809 +0.09(+2.05%)
Aug 25, 2015 4.610 4.670 4.390 4.390 7,276,961 +0.03(+0.69%)
Aug 24, 2015 4.280 4.610 4.220 4.360 15,519,941 -0.40(-8.40%)
Aug 21, 2015 4.890 4.910 4.750 4.760 14,681,218 -0.27(-5.37%)
Aug 20, 2015 5.010 5.160 4.960 5.030 11,540,570 -0.01(-0.20%)
Aug 19, 2015 5.140 5.230 4.920 5.040 9,975,393 -0.17(-3.26%)
Aug 18, 2015 5.180 5.310 5.060 5.210 8,031,569 -0.05(-0.95%)
Aug 17, 2015 5.340 5.390 5.245 5.260 11,457,636 -0.09(-1.68%)
Aug 14, 2015 5.450 5.550 5.350 5.350 12,367,405 -0.08(-1.47%)
Aug 13, 2015 5.670 5.670 5.420 5.430 14,102,098 -0.27(-4.74%)
Aug 12, 2015 5.660 5.735 5.580 5.700 16,600,518 +0.11(+1.97%)
Aug 11, 2015 5.580 5.620 5.400 5.590 11,919,835 -0.21(-3.62%)
Aug 10, 2015 5.570 5.820 5.460 5.800 18,280,958 +0.28(+5.07%)
Aug 07, 2015 5.810 5.850 5.520 5.520 16,239,786 -0.33(-5.64%)
Aug 06, 2015 5.630 5.895 5.570 5.850 16,033,015 +0.10(+1.74%)
Aug 05, 2015 5.970 6.070 5.740 5.750 9,808,636 -0.14(-2.38%)
Aug 04, 2015 5.840 6.030 5.805 5.890 8,075,409 +0.09(+1.55%)
Aug 03, 2015 5.970 6.000 5.760 5.800 10,201,468 -0.35(-5.69%)
Jul 31, 2015 6.250 6.345 6.080 6.150 10,800,268 -0.07(-1.13%)
Jul 30, 2015 6.500 6.500 6.080 6.220 15,758,186 -0.18(-2.81%)
Jul 29, 2015 5.990 6.460 5.930 6.400 25,261,176 +0.45(+7.56%)
Jul 28, 2015 5.770 6.030 5.700 5.950 22,813,196 +0.27(+4.75%)
Jul 27, 2015 5.900 5.960 5.660 5.680 18,332,278 -0.36(-5.96%)
Jul 24, 2015 6.070 6.080 5.840 6.040 11,391,170 -0.17(-2.74%)
Jul 23, 2015 6.230 6.460 6.150 6.210 16,891,148 -0.18(-2.82%)
Jul 22, 2015 6.670 6.700 6.380 6.390 12,492,263 -0.42(-6.17%)
Jul 21, 2015 6.700 7.050 6.690 6.810 9,258,221 +0.02(+0.29%)
Jul 20, 2015 7.110 7.110 6.730 6.790 13,550,789 -0.39(-5.43%)
Jul 17, 2015 7.520 7.520 7.140 7.180 15,437,085 -0.38(-5.03%)
Jul 16, 2015 7.600 7.660 7.500 7.560 7,992,719 +0.03(+0.40%)
Jul 15, 2015 7.570 7.640 7.480 7.530 16,746,076 -0.11(-1.44%)
Jul 14, 2015 7.420 7.715 7.400 7.640 6,270,744 +0.08(+1.06%)
Jul 13, 2015 7.390 7.570 7.330 7.560 11,448,144 +0.10(+1.34%)
Jul 10, 2015 7.470 7.520 7.355 7.460 8,290,951 +0.12(+1.63%)
Jul 09, 2015 7.310 7.520 7.240 7.340 8,323,067 +0.17(+2.37%)
Jul 08, 2015 7.190 7.410 7.030 7.170 9,600,482 -0.24(-3.24%)
Jul 07, 2015 7.120 7.430 6.800 7.410 14,943,939 +0.12(+1.65%)
Jul 06, 2015 7.290 7.450 7.170 7.290 17,130,364 -0.64(-8.07%)
Jul 02, 2015 7.850 7.930 7.930 7.930 8,860,100 +0.19(+2.45%)
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.