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 )

13.88 +0.12 (+0.87%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 13, 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 2.970 2.980 2.887 2.887 69,606,672 -0.10(-3.36%)
May 28, 2015 2.984 2.994 2.894 2.987 56,788,156 +0.01(+0.47%)
May 27, 2015 2.909 2.991 2.901 2.973 84,302,656 +0.03(+1.06%)
May 26, 2015 3.060 3.098 2.935 2.942 124,253,072 -0.22(-6.99%)
May 22, 2015 3.243 3.164 3.164 3.164 80,947,568 -0.12(-3.58%)
May 21, 2015 3.198 3.323 3.167 3.281 86,257,424 +0.12(+3.83%)
May 20, 2015 3.136 3.222 3.098 3.160 84,264,512 +0.02(+0.55%)
May 19, 2015 3.243 3.245 3.119 3.143 165,646,272 -0.21(-6.19%)
May 18, 2015 3.592 3.606 3.292 3.350 166,839,232 -0.15(-4.34%)
May 15, 2015 3.388 3.530 3.357 3.502 95,523,224 +0.07(+2.01%)
May 14, 2015 3.447 3.520 3.378 3.433 92,920,032 +0.03(+0.81%)
May 13, 2015 3.423 3.520 3.388 3.406 102,798,128 +0.03(+0.92%)
May 12, 2015 3.333 3.440 3.330 3.374 67,029,616 +0.04(+1.35%)
May 11, 2015 3.374 3.378 3.302 3.330 54,954,924 -0.04(-1.13%)
May 08, 2015 3.388 3.430 3.298 3.368 80,995,584 +0.03(+0.83%)
May 07, 2015 3.361 3.381 3.260 3.340 89,577,864 -0.02(-0.52%)
May 06, 2015 3.648 3.648 3.333 3.357 138,852,128 -0.17(-4.71%)
May 05, 2015 3.459 3.592 3.440 3.523 149,084,976 +0.14(+4.19%)
May 04, 2015 3.305 3.381 3.305 3.381 75,147,624 +0.09(+2.62%)
May 01, 2015 3.278 3.319 3.233 3.295 64,300,252 +0.01(+0.32%)
Apr 30, 2015 3.233 3.285 3.184 3.285 97,558,056 +0.06(+1.71%)
Apr 29, 2015 3.184 3.274 3.143 3.229 95,494,960 +0.01(+0.21%)
Apr 28, 2015 3.267 3.281 3.049 3.222 192,594,848 -0.00(-0.11%)
Apr 27, 2015 3.388 3.419 3.219 3.226 202,585,024 -0.23(-6.61%)
Apr 24, 2015 3.368 3.492 3.361 3.454 257,915,104 +0.20(+6.28%)
Apr 23, 2015 2.925 3.292 2.911 3.250 396,792,416 +0.16(+5.26%)
Apr 22, 2015 2.977 3.105 2.936 3.088 139,432,640 +0.12(+4.08%)
Apr 21, 2015 2.992 3.062 2.946 2.967 113,448,872 -0.07(-2.17%)
Apr 20, 2015 3.053 3.094 3.015 3.032 110,429,568 -0.01(-0.23%)
Apr 17, 2015 2.922 3.050 2.880 3.039 141,004,448 +0.04(+1.27%)
Apr 16, 2015 3.036 3.056 2.885 3.001 217,294,400 -0.08(-2.47%)
Apr 15, 2015 2.866 3.077 2.866 3.077 307,165,888 +0.24(+8.27%)
Apr 14, 2015 2.825 2.861 2.735 2.842 196,263,264 +0.08(+2.75%)
Apr 13, 2015 2.693 2.870 2.690 2.766 289,028,448 +0.09(+3.23%)
Apr 10, 2015 2.565 2.680 2.562 2.680 171,231,504 +0.07(+2.79%)
Apr 09, 2015 2.441 2.614 2.434 2.607 233,269,936 +0.21(+8.96%)
Apr 08, 2015 2.489 2.500 2.358 2.393 163,086,128 +0.01(+0.29%)
Apr 07, 2015 2.330 2.417 2.292 2.386 141,236,176 +0.03(+1.47%)
Apr 06, 2015 2.382 2.448 2.339 2.351 143,289,920 +0.01(+0.59%)
Apr 02, 2015 2.237 2.337 2.337 2.337 129,343,320 +0.14(+6.46%)
Apr 01, 2015 2.154 2.247 2.140 2.196 175,844,112 +0.12(+5.66%)
Mar 31, 2015 2.047 2.106 2.005 2.078 86,308,320 +0.03(+1.35%)
Mar 30, 2015 1.976 2.061 1.971 2.050 74,915,424 +0.08(+4.03%)
Mar 27, 2015 1.981 2.019 1.936 1.971 88,711,688 -0.03(-1.55%)
Mar 26, 2015 2.109 2.133 1.988 2.002 130,937,400 -0.08(-3.98%)
Mar 25, 2015 2.078 2.116 2.050 2.085 163,481,408 +0.05(+2.55%)
Mar 24, 2015 2.050 2.068 2.002 2.033 93,149,640 +0.02(+0.86%)
Mar 23, 2015 1.974 2.036 1.971 2.016 107,163,280 +0.08(+4.29%)
Mar 20, 2015 1.877 1.943 1.867 1.933 88,973,640 +0.11(+6.27%)
Mar 19, 2015 1.905 1.915 1.812 1.819 100,452,984 -0.14(-7.07%)
Mar 18, 2015 1.826 1.960 1.808 1.957 161,173,376 +0.09(+5.01%)
Mar 17, 2015 1.732 1.867 1.730 1.864 124,161,632 +0.10(+5.89%)
Mar 16, 2015 1.756 1.774 1.701 1.760 91,773,952 +0.03(+1.60%)
Mar 13, 2015 1.743 1.746 1.694 1.732 164,384,160 -0.07(-3.84%)
Mar 12, 2015 1.895 1.940 1.791 1.801 93,432,976 -0.07(-3.70%)
Mar 11, 2015 1.839 1.888 1.826 1.870 94,318,656 +0.04(+2.08%)
Mar 10, 2015 1.936 1.950 1.832 1.832 186,611,264 -0.10(-5.19%)
Mar 09, 2015 2.012 2.026 1.929 1.933 124,700,544 -0.13(-6.21%)
Mar 06, 2015 2.074 2.092 2.047 2.061 104,186,424 -0.04(-1.97%)
Mar 05, 2015 2.113 2.123 2.078 2.102 90,041,856 -0.03(-1.62%)
Mar 04, 2015 2.171 2.216 2.116 2.137 121,216,288 -0.08(-3.59%)
Mar 03, 2015 2.272 2.282 2.216 2.216 77,176,608 +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.