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 )

15.98 -0.14 (-0.84%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 1, 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 (%)
Apr 30, 2015 8.730 8.730 8.500 8.680 14,136,874 -0.02(-0.23%)
Apr 29, 2015 8.630 8.820 8.520 8.700 14,005,781 +0.00(+0.00%)
Apr 28, 2015 8.790 8.800 8.430 8.700 19,549,612 -0.01(-0.11%)
Apr 27, 2015 8.820 8.890 8.610 8.710 23,681,922 -0.20(-2.24%)
Apr 24, 2015 9.020 9.260 8.890 8.910 35,265,396 +0.23(+2.65%)
Apr 23, 2015 8.090 8.880 8.050 8.680 61,473,896 -0.03(-0.34%)
Apr 22, 2015 8.470 8.830 8.350 8.710 26,967,604 +0.31(+3.69%)
Apr 21, 2015 8.530 8.745 8.360 8.400 23,171,548 -0.25(-2.89%)
Apr 20, 2015 8.680 8.770 8.600 8.650 22,368,416 +0.05(+0.58%)
Apr 17, 2015 8.270 8.630 8.210 8.600 20,373,686 +0.02(+0.23%)
Apr 16, 2015 8.700 8.735 8.260 8.580 43,585,324 -0.21(-2.39%)
Apr 15, 2015 8.240 8.800 8.230 8.790 53,440,348 +0.61(+7.46%)
Apr 14, 2015 8.030 8.190 7.730 8.180 30,922,624 +0.31(+3.94%)
Apr 13, 2015 7.740 8.260 7.740 7.870 27,799,354 +0.15(+1.94%)
Apr 10, 2015 7.410 7.730 7.390 7.720 17,133,616 +0.21(+2.80%)
Apr 09, 2015 7.130 7.550 7.110 7.510 13,872,069 +0.59(+8.53%)
Apr 08, 2015 7.260 7.270 6.865 6.920 20,177,292 +0.00(+0.00%)
Apr 07, 2015 6.770 7.030 6.670 6.920 18,471,312 +0.06(+0.87%)
Apr 06, 2015 6.970 7.100 6.840 6.860 14,485,763 +0.06(+0.88%)
Apr 02, 2015 6.550 6.800 6.800 6.800 11,919,400 +0.39(+6.08%)
Apr 01, 2015 6.330 6.556 6.295 6.410 17,522,496 +0.32(+5.25%)
Mar 31, 2015 5.980 6.170 5.890 6.090 12,693,571 +0.09(+1.50%)
Mar 30, 2015 5.800 6.030 5.790 6.000 9,271,081 +0.22(+3.81%)
Mar 27, 2015 5.780 5.940 5.660 5.780 13,180,182 -0.05(-0.86%)
Mar 26, 2015 6.170 6.230 5.810 5.830 14,742,092 -0.29(-4.74%)
Mar 25, 2015 6.110 6.180 6.000 6.120 13,513,206 +0.15(+2.51%)
Mar 24, 2015 5.990 6.050 5.860 5.970 12,953,243 +0.05(+0.84%)
Mar 23, 2015 5.800 5.970 5.760 5.920 16,618,549 +0.25(+4.41%)
Mar 20, 2015 5.590 5.710 5.540 5.670 14,758,828 +0.28(+5.19%)
Mar 19, 2015 5.600 5.630 5.360 5.390 11,481,523 -0.36(-6.26%)
Mar 18, 2015 5.360 5.760 5.320 5.750 13,905,008 +0.25(+4.55%)
Mar 17, 2015 5.110 5.500 5.095 5.500 15,917,246 +0.30(+5.77%)
Mar 16, 2015 5.180 5.220 5.050 5.200 6,527,916 +0.10(+1.96%)
Mar 13, 2015 5.150 5.160 4.995 5.100 17,152,090 -0.23(-4.32%)
Mar 12, 2015 5.690 5.800 5.320 5.330 13,476,030 -0.29(-5.16%)
Mar 11, 2015 5.470 5.640 5.440 5.620 20,006,290 +0.15(+2.74%)
Mar 10, 2015 5.690 5.730 5.430 5.470 17,188,984 -0.21(-3.70%)
Mar 09, 2015 5.860 5.910 5.680 5.680 13,700,384 -0.35(-5.80%)
Mar 06, 2015 6.030 6.110 6.000 6.030 8,002,136 -0.08(-1.31%)
Mar 05, 2015 6.160 6.180 6.050 6.110 7,326,506 -0.10(-1.61%)
Mar 04, 2015 6.320 6.490 6.160 6.210 14,440,444 -0.28(-4.31%)
Mar 03, 2015 6.670 6.720 6.490 6.490 9,112,147 -0.01(-0.15%)
Mar 02, 2015 6.710 6.720 6.445 6.500 15,733,036 -0.21(-3.13%)
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.