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 -0.02 (-0.13%)
Official Closing 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 (%)
Dec 31, 2014 2.521 2.556 2.556 2.556 65,355,708 +0.01(+0.41%)
Dec 30, 2014 2.584 2.605 2.521 2.546 64,957,532 +0.00(+0.00%)
Dec 29, 2014 2.560 2.644 2.546 2.546 70,791,792 -0.04(-1.62%)
Dec 26, 2014 2.644 2.679 2.542 2.588 60,607,464 -0.07(-2.76%)
Dec 24, 2014 2.686 2.661 2.661 2.661 43,022,532 -0.04(-1.43%)
Dec 23, 2014 2.686 2.735 2.640 2.700 86,368,904 +0.09(+3.49%)
Dec 22, 2014 2.532 2.637 2.476 2.609 115,134,960 +0.12(+4.78%)
Dec 19, 2014 2.483 2.497 2.416 2.490 134,717,008 +0.07(+3.04%)
Dec 18, 2014 2.525 2.542 2.353 2.416 183,717,632 +0.07(+2.98%)
Dec 17, 2014 2.297 2.402 2.238 2.346 224,042,736 +0.15(+6.69%)
Dec 16, 2014 2.196 2.325 2.104 2.199 180,815,248 +0.01(+0.32%)
Dec 15, 2014 2.444 2.451 2.178 2.192 195,624,432 -0.30(-11.95%)
Dec 12, 2014 2.581 2.591 2.486 2.490 111,562,336 -0.11(-4.18%)
Dec 11, 2014 2.591 2.679 2.570 2.598 146,383,008 -0.12(-4.26%)
Dec 10, 2014 2.766 2.780 2.703 2.714 126,465,736 -0.14(-4.91%)
Dec 09, 2014 2.728 2.882 2.672 2.854 105,351,928 -0.03(-0.97%)
Dec 08, 2014 3.036 3.039 2.861 2.882 105,421,144 -0.21(-6.69%)
Dec 05, 2014 3.085 3.102 3.036 3.088 71,371,144 -0.03(-1.01%)
Dec 04, 2014 3.141 3.165 3.085 3.120 83,714,088 -0.13(-3.88%)
Dec 03, 2014 3.179 3.306 3.176 3.246 70,470,552 +0.09(+3.00%)
Dec 02, 2014 3.162 3.232 3.109 3.151 109,299,752 -0.04(-1.32%)
Dec 01, 2014 3.246 3.256 3.123 3.193 128,095,952 -0.21(-6.17%)
Nov 28, 2014 3.488 3.495 3.334 3.404 96,083,456 -0.31(-8.30%)
Nov 26, 2014 3.761 3.712 3.712 3.712 88,459,384 +0.07(+2.02%)
Nov 25, 2014 3.880 3.897 3.624 3.638 165,953,040 -0.04(-1.05%)
Nov 24, 2014 3.887 3.890 3.652 3.677 172,822,560 -0.12(-3.14%)
Nov 21, 2014 3.547 3.852 3.530 3.796 217,355,680 +0.40(+11.64%)
Nov 20, 2014 3.418 3.484 3.323 3.400 119,030,312 +0.08(+2.32%)
Nov 19, 2014 3.383 3.400 3.271 3.323 118,693,720 +0.02(+0.74%)
Nov 18, 2014 3.232 3.365 3.080 3.299 192,483,696 +0.03(+0.96%)
Nov 17, 2014 3.470 3.481 3.246 3.267 141,240,784 -0.22(-6.23%)
Nov 14, 2014 3.365 3.516 3.330 3.484 181,857,056 -0.09(-2.45%)
Nov 13, 2014 3.719 3.740 3.533 3.572 116,015,192 -0.13(-3.41%)
Nov 12, 2014 3.733 3.862 3.682 3.698 90,886,208 -0.03(-0.84%)
Nov 11, 2014 3.624 3.733 3.589 3.729 104,411,424 +0.01(+0.28%)
Nov 10, 2014 3.789 3.817 3.687 3.719 97,652,232 -0.10(-2.57%)
Nov 07, 2014 3.712 3.887 3.705 3.817 135,172,656 +0.06(+1.58%)
Nov 06, 2014 3.736 3.778 3.699 3.757 143,185,968 -0.15(-3.85%)
Nov 05, 2014 3.880 3.964 3.852 3.908 88,436,440 -0.06(-1.41%)
Nov 04, 2014 3.950 4.013 3.852 3.964 94,913,520 +0.02(+0.53%)
Nov 03, 2014 4.058 4.065 3.901 3.943 105,839,040 -0.15(-3.76%)
Oct 31, 2014 3.985 4.149 3.946 4.097 127,192,312 +0.13(+3.36%)
Oct 30, 2014 4.037 4.076 3.915 3.964 124,778,632 +0.04(+0.98%)
Oct 29, 2014 4.030 4.079 3.806 3.925 168,454,704 -0.16(-4.02%)
Oct 28, 2014 4.058 4.135 3.999 4.090 156,663,248 +0.18(+4.66%)
Oct 27, 2014 3.792 3.971 3.782 3.908 470,861,632 -0.62(-13.69%)
Oct 24, 2014 4.426 4.615 4.377 4.528 199,165,552 +0.29(+6.77%)
Oct 23, 2014 4.395 4.456 4.202 4.240 233,160,672 -0.25(-5.61%)
Oct 22, 2014 4.612 4.739 4.472 4.493 110,428,368 -0.13(-2.80%)
Oct 21, 2014 4.458 4.752 4.458 4.622 229,103,456 -0.28(-5.71%)
Oct 20, 2014 4.979 5.091 4.865 4.902 129,926,352 -0.33(-6.23%)
Oct 17, 2014 5.182 5.307 5.105 5.228 111,397,120 +0.15(+2.97%)
Oct 16, 2014 5.032 5.266 5.014 5.077 137,679,488 -0.37(-6.75%)
Oct 15, 2014 5.617 5.666 5.287 5.445 212,308,704 -0.54(-9.06%)
Oct 14, 2014 5.897 6.168 5.844 5.988 127,008,024 -0.06(-0.98%)
Oct 13, 2014 5.925 6.177 5.879 6.047 153,945,936 +0.58(+10.56%)
Oct 10, 2014 5.750 5.802 5.470 5.470 139,012,576 -0.40(-6.86%)
Oct 09, 2014 5.918 5.995 5.803 5.872 142,475,008 +0.09(+1.57%)
Oct 08, 2014 5.953 5.956 5.417 5.781 197,963,600 +0.02(+0.30%)
Oct 07, 2014 5.690 5.974 5.606 5.764 202,091,632 +0.23(+4.18%)
Oct 06, 2014 5.687 5.722 5.463 5.533 278,835,872 +0.64(+13.10%)
Oct 03, 2014 4.724 4.962 4.633 4.892 114,740,792 +0.20(+4.33%)
Oct 02, 2014 4.731 4.801 4.556 4.689 139,573,152 +0.03(+0.68%)
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.