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 )

14.32 +0.07 (+0.49%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 22, 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 (%)
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%)
Jul 01, 2015 8.215 8.220 7.660 7.740 14,971,934 -0.42(-5.15%)
Jun 30, 2015 8.320 8.410 8.130 8.160 8,955,988 -0.02(-0.24%)
Jun 29, 2015 8.460 8.660 8.070 8.180 10,529,045 -0.26(-3.08%)
Jun 26, 2015 8.160 8.460 8.115 8.440 7,592,708 +0.38(+4.71%)
Jun 25, 2015 8.490 8.515 8.020 8.060 14,092,907 -0.44(-5.18%)
Jun 24, 2015 8.550 8.680 8.425 8.500 9,894,241 +0.07(+0.83%)
Jun 23, 2015 8.520 8.705 8.405 8.430 11,864,835 -0.12(-1.40%)
Jun 22, 2015 8.660 8.670 8.530 8.550 4,970,807 +0.05(+0.59%)
Jun 19, 2015 8.630 8.750 8.460 8.500 6,960,135 -0.27(-3.08%)
Jun 18, 2015 8.760 8.820 8.600 8.770 5,763,309 +0.14(+1.62%)
Jun 17, 2015 8.690 8.780 8.485 8.630 8,988,582 -0.02(-0.23%)
Jun 16, 2015 8.350 8.740 8.310 8.650 9,225,998 +0.33(+3.97%)
Jun 15, 2015 8.330 8.450 8.290 8.320 4,978,662 -0.03(-0.36%)
Jun 12, 2015 8.300 8.380 8.270 8.350 6,823,988 -0.01(-0.12%)
Jun 11, 2015 8.220 8.380 8.140 8.360 7,294,175 -0.01(-0.12%)
Jun 10, 2015 8.690 8.720 8.300 8.370 7,303,563 +0.02(+0.24%)
Jun 09, 2015 8.270 8.500 8.110 8.350 8,888,459 +0.24(+2.96%)
Jun 08, 2015 8.040 8.160 8.010 8.110 6,628,110 +0.15(+1.88%)
Jun 05, 2015 7.880 8.070 7.815 7.960 9,242,541 +0.04(+0.51%)
Jun 04, 2015 8.120 8.160 7.870 7.920 6,331,735 -0.25(-3.06%)
Jun 03, 2015 8.200 8.425 8.110 8.170 8,031,071 -0.06(-0.73%)
Jun 02, 2015 7.930 8.255 7.920 8.230 15,249,968 +0.46(+5.92%)
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.