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 )

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 30, 2015 1.702 1.723 1.653 1.709 58,199,836 +0.02(+1.24%)
Oct 29, 2015 1.670 1.747 1.663 1.688 51,165,236 +0.01(+0.63%)
Oct 28, 2015 1.660 1.754 1.649 1.677 81,180,408 +0.03(+1.91%)
Oct 27, 2015 1.688 1.688 1.635 1.646 76,266,136 -0.08(-4.47%)
Oct 26, 2015 1.747 1.754 1.702 1.723 69,591,792 -0.02(-1.20%)
Oct 23, 2015 1.751 1.793 1.723 1.744 69,032,296 -0.00(-0.20%)
Oct 22, 2015 1.730 1.765 1.709 1.747 68,863,616 +0.07(+4.39%)
Oct 21, 2015 1.705 1.712 1.658 1.674 60,443,688 -0.06(-3.24%)
Oct 20, 2015 1.765 1.803 1.723 1.730 75,657,080 -0.02(-1.00%)
Oct 19, 2015 1.712 1.758 1.681 1.747 69,491,344 -0.03(-1.77%)
Oct 16, 2015 1.786 1.800 1.705 1.779 66,845,968 -0.00(-0.20%)
Oct 15, 2015 1.726 1.782 1.667 1.782 100,380,912 +0.02(+1.19%)
Oct 14, 2015 1.765 1.807 1.719 1.761 107,915,800 +0.00(+0.00%)
Oct 13, 2015 1.842 1.873 1.754 1.761 118,016,400 -0.14(-7.20%)
Oct 12, 2015 1.947 1.982 1.866 1.898 82,264,360 -0.09(-4.41%)
Oct 09, 2015 2.045 2.055 1.964 1.985 142,482,032 -0.00(-0.18%)
Oct 08, 2015 1.838 2.010 1.835 1.989 110,589,488 +0.11(+5.77%)
Oct 07, 2015 1.915 2.027 1.835 1.880 206,434,576 +0.07(+4.07%)
Oct 06, 2015 1.737 1.845 1.719 1.807 120,884,328 +0.09(+5.52%)
Oct 05, 2015 1.674 1.740 1.649 1.712 118,427,320 +0.09(+5.39%)
Oct 02, 2015 1.450 1.660 1.443 1.625 132,092,200 +0.16(+11.27%)
Oct 01, 2015 1.530 1.562 1.443 1.460 102,088,928 -0.06(-4.14%)
Sep 30, 2015 1.495 1.523 1.439 1.523 170,948,480 +0.16(+11.82%)
Sep 29, 2015 1.320 1.387 1.306 1.362 112,460,376 +0.06(+4.57%)
Sep 28, 2015 1.387 1.394 1.303 1.303 81,872,536 -0.13(-8.82%)
Sep 25, 2015 1.478 1.492 1.401 1.429 103,972,600 -0.02(-1.45%)
Sep 24, 2015 1.341 1.474 1.320 1.450 145,572,496 +0.04(+2.48%)
Sep 23, 2015 1.446 1.467 1.362 1.415 146,906,592 -0.02(-1.46%)
Sep 22, 2015 1.446 1.474 1.408 1.436 102,391,600 -0.08(-5.53%)
Sep 21, 2015 1.572 1.586 1.513 1.520 82,503,024 -0.04(-2.69%)
Sep 18, 2015 1.653 1.663 1.555 1.562 105,243,384 -0.13(-7.66%)
Sep 17, 2015 1.688 1.744 1.649 1.691 101,809,592 -0.04(-2.03%)
Sep 16, 2015 1.628 1.740 1.621 1.726 113,781,456 +0.14(+8.59%)
Sep 15, 2015 1.583 1.642 1.572 1.590 95,935,808 -0.04(-2.16%)
Sep 14, 2015 1.597 1.635 1.534 1.625 124,155,568 +0.03(+1.75%)
Sep 11, 2015 1.674 1.677 1.583 1.597 135,848,896 -0.10(-5.98%)
Sep 10, 2015 1.698 1.744 1.667 1.698 152,878,112 -0.08(-4.72%)
Sep 09, 2015 1.894 1.931 1.779 1.782 98,151,280 -0.07(-3.78%)
Sep 08, 2015 1.866 1.891 1.824 1.852 71,534,880 +0.05(+2.52%)
Sep 04, 2015 1.884 1.807 1.807 1.807 69,297,040 -0.12(-6.18%)
Sep 03, 2015 1.915 1.996 1.863 1.926 102,055,224 +0.00(+0.18%)
Sep 02, 2015 1.922 1.940 1.793 1.922 106,861,032 +0.02(+1.29%)
Sep 01, 2015 1.954 2.010 1.873 1.898 91,558,000 -0.15(-7.51%)
Aug 31, 2015 1.908 2.083 1.870 2.052 118,357,456 +0.03(+1.38%)
Aug 28, 2015 1.989 2.135 1.978 2.024 131,694,760 +0.02(+0.87%)
Aug 27, 2015 1.856 2.087 1.842 2.006 127,892,960 +0.23(+12.79%)
Aug 26, 2015 1.758 1.785 1.702 1.779 110,601,088 +0.04(+2.01%)
Aug 25, 2015 1.821 1.852 1.733 1.744 83,968,544 +0.03(+1.63%)
Aug 24, 2015 1.670 1.819 1.639 1.716 105,424,168 -0.13(-7.02%)
Aug 21, 2015 1.912 1.919 1.842 1.845 94,952,472 -0.12(-6.23%)
Aug 20, 2015 1.950 2.017 1.933 1.968 68,480,824 -0.01(-0.35%)
Aug 19, 2015 2.006 2.055 1.919 1.975 86,311,016 -0.07(-3.26%)
Aug 18, 2015 2.045 2.087 1.975 2.041 86,408,464 -0.03(-1.52%)
Aug 17, 2015 2.083 2.118 2.055 2.073 62,443,704 -0.02(-1.17%)
Aug 14, 2015 2.136 2.171 2.097 2.097 62,982,536 -0.02(-1.16%)
Aug 13, 2015 2.220 2.227 2.118 2.122 74,432,776 -0.12(-5.16%)
Aug 12, 2015 2.210 2.252 2.178 2.238 93,344,120 +0.05(+2.24%)
Aug 11, 2015 2.167 2.199 2.104 2.188 99,587,112 -0.07(-3.10%)
Aug 10, 2015 2.136 2.266 2.092 2.259 96,166,680 +0.14(+6.61%)
Aug 07, 2015 2.259 2.283 2.115 2.118 98,346,280 -0.15(-6.78%)
Aug 06, 2015 2.171 2.287 2.139 2.273 110,047,896 +0.06(+2.69%)
Aug 05, 2015 2.294 2.343 2.199 2.213 85,719,208 -0.05(-2.02%)
Aug 04, 2015 2.238 2.325 2.227 2.259 80,951,352 +0.04(+1.57%)
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.