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 )

13.45 -0.14 (-1.03%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 17, 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 (%)
Sep 30, 2015 1.452 1.479 1.397 1.479 176,078,464 +0.16(+11.83%)
Sep 29, 2015 1.282 1.346 1.268 1.322 115,835,200 +0.06(+4.57%)
Sep 28, 2015 1.346 1.353 1.265 1.265 84,329,448 -0.12(-8.82%)
Sep 25, 2015 1.435 1.448 1.360 1.387 107,092,704 -0.02(-1.45%)
Sep 24, 2015 1.302 1.431 1.282 1.407 149,940,976 +0.03(+2.48%)
Sep 23, 2015 1.404 1.424 1.322 1.373 151,315,120 -0.02(-1.46%)
Sep 22, 2015 1.404 1.431 1.367 1.394 105,464,264 -0.08(-5.53%)
Sep 21, 2015 1.526 1.540 1.469 1.475 84,978,856 -0.04(-2.69%)
Sep 18, 2015 1.605 1.615 1.509 1.516 108,401,632 -0.13(-7.66%)
Sep 17, 2015 1.639 1.693 1.601 1.642 104,864,792 -0.03(-2.03%)
Sep 16, 2015 1.581 1.690 1.574 1.676 117,195,920 +0.13(+8.59%)
Sep 15, 2015 1.537 1.594 1.526 1.543 98,814,744 -0.03(-2.16%)
Sep 14, 2015 1.550 1.588 1.489 1.577 127,881,352 +0.03(+1.75%)
Sep 11, 2015 1.625 1.628 1.537 1.550 139,925,584 -0.10(-5.98%)
Sep 10, 2015 1.649 1.693 1.618 1.649 157,465,824 -0.08(-4.72%)
Sep 09, 2015 1.839 1.875 1.727 1.730 101,096,696 -0.07(-3.78%)
Sep 08, 2015 1.812 1.836 1.771 1.798 73,681,568 +0.04(+2.52%)
Sep 04, 2015 1.829 1.754 1.754 1.754 71,376,576 -0.12(-6.18%)
Sep 03, 2015 1.860 1.938 1.809 1.870 105,117,800 +0.00(+0.18%)
Sep 02, 2015 1.866 1.883 1.741 1.866 110,067,816 +0.02(+1.29%)
Sep 01, 2015 1.897 1.951 1.819 1.843 94,305,560 -0.15(-7.51%)
Aug 31, 2015 1.853 2.023 1.815 1.992 121,909,240 +0.03(+1.38%)
Aug 28, 2015 1.931 2.073 1.921 1.965 135,646,784 +0.02(+0.87%)
Aug 27, 2015 1.802 2.026 1.788 1.948 131,730,896 +0.22(+12.80%)
Aug 26, 2015 1.707 1.733 1.652 1.727 113,920,112 +0.03(+2.01%)
Aug 25, 2015 1.768 1.798 1.683 1.693 86,488,352 +0.03(+1.63%)
Aug 24, 2015 1.622 1.766 1.591 1.666 108,587,840 -0.13(-7.02%)
Aug 21, 2015 1.856 1.863 1.788 1.792 97,801,896 -0.12(-6.23%)
Aug 20, 2015 1.894 1.958 1.877 1.911 70,535,864 -0.01(-0.35%)
Aug 19, 2015 1.948 1.996 1.863 1.917 88,901,120 -0.06(-3.26%)
Aug 18, 2015 1.985 2.026 1.917 1.982 89,001,496 -0.03(-1.52%)
Aug 17, 2015 2.023 2.057 1.996 2.013 64,317,572 -0.02(-1.17%)
Aug 14, 2015 2.074 2.108 2.036 2.036 64,872,576 -0.02(-1.16%)
Aug 13, 2015 2.155 2.162 2.057 2.060 76,666,424 -0.11(-5.16%)
Aug 12, 2015 2.145 2.186 2.115 2.172 96,145,280 +0.05(+2.24%)
Aug 11, 2015 2.104 2.135 2.043 2.125 102,575,616 -0.07(-3.10%)
Aug 10, 2015 2.074 2.200 2.031 2.193 99,052,544 +0.14(+6.61%)
Aug 07, 2015 2.193 2.217 2.053 2.057 101,297,544 -0.15(-6.78%)
Aug 06, 2015 2.108 2.220 2.077 2.206 113,350,320 +0.06(+2.69%)
Aug 05, 2015 2.227 2.274 2.135 2.149 88,291,552 -0.04(-2.02%)
Aug 04, 2015 2.172 2.257 2.162 2.193 83,380,624 +0.03(+1.57%)
Aug 03, 2015 2.251 2.261 2.135 2.159 125,094,448 -0.15(-6.62%)
Jul 31, 2015 2.339 2.380 2.274 2.312 73,069,544 -0.02(-0.73%)
Jul 30, 2015 2.444 2.444 2.271 2.329 78,703,616 -0.07(-3.11%)
Jul 29, 2015 2.244 2.427 2.220 2.404 110,246,608 +0.16(+7.28%)
Jul 28, 2015 2.155 2.273 2.140 2.240 159,160,624 +0.12(+5.44%)
Jul 27, 2015 2.210 2.251 2.108 2.125 113,453,096 -0.14(-6.02%)
Jul 24, 2015 2.305 2.305 2.203 2.261 78,963,976 -0.09(-3.76%)
Jul 23, 2015 2.349 2.434 2.308 2.349 103,266,440 -0.05(-2.12%)
Jul 22, 2015 2.495 2.512 2.393 2.400 88,978,776 -0.14(-5.61%)
Jul 21, 2015 2.509 2.652 2.506 2.543 80,227,232 -0.00(-0.13%)
Jul 20, 2015 2.669 2.672 2.519 2.546 102,820,248 -0.16(-5.79%)
Jul 17, 2015 2.852 2.852 2.686 2.703 127,235,040 -0.16(-5.47%)
Jul 16, 2015 2.886 2.913 2.845 2.859 46,461,284 -0.00(-0.12%)
Jul 15, 2015 2.893 2.930 2.845 2.862 56,338,860 -0.07(-2.32%)
Jul 14, 2015 2.842 2.958 2.835 2.930 45,200,104 +0.04(+1.29%)
Jul 13, 2015 2.828 2.893 2.796 2.893 51,737,064 +0.04(+1.55%)
Jul 10, 2015 2.849 2.883 2.815 2.849 54,083,688 +0.03(+1.21%)
Jul 09, 2015 2.805 2.883 2.774 2.815 63,928,460 +0.08(+2.99%)
Jul 08, 2015 2.754 2.828 2.696 2.733 70,000,664 -0.08(-3.02%)
Jul 07, 2015 2.723 2.839 2.587 2.818 154,690,384 +0.03(+1.10%)
Jul 06, 2015 2.774 2.842 2.733 2.788 149,296,608 -0.21(-7.13%)
Jul 02, 2015 2.971 3.002 3.002 3.002 72,723,800 +0.06(+2.08%)
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.