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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 1.701 1.722 1.652 1.708 58,217,012 +0.02(+1.24%)
Oct 29, 2015 1.670 1.747 1.663 1.687 51,180,336 +0.01(+0.63%)
Oct 28, 2015 1.659 1.754 1.649 1.677 81,204,368 +0.03(+1.91%)
Oct 27, 2015 1.687 1.687 1.635 1.645 76,288,648 -0.08(-4.47%)
Oct 26, 2015 1.747 1.754 1.701 1.722 69,612,336 -0.02(-1.21%)
Oct 23, 2015 1.750 1.792 1.722 1.743 69,052,672 -0.00(-0.20%)
Oct 22, 2015 1.729 1.764 1.708 1.747 68,883,944 +0.07(+4.39%)
Oct 21, 2015 1.705 1.712 1.658 1.673 60,461,532 -0.06(-3.24%)
Oct 20, 2015 1.764 1.803 1.722 1.729 75,679,416 -0.02(-1.00%)
Oct 19, 2015 1.712 1.757 1.680 1.747 69,511,856 -0.03(-1.77%)
Oct 16, 2015 1.785 1.799 1.705 1.778 66,865,700 -0.00(-0.20%)
Oct 15, 2015 1.726 1.782 1.666 1.782 100,410,536 +0.02(+1.19%)
Oct 14, 2015 1.764 1.806 1.719 1.761 107,947,656 +0.00(+0.00%)
Oct 13, 2015 1.841 1.873 1.754 1.761 118,051,232 -0.14(-7.20%)
Oct 12, 2015 1.946 1.981 1.866 1.897 82,288,640 -0.09(-4.41%)
Oct 09, 2015 2.044 2.055 1.964 1.985 142,524,096 -0.00(-0.18%)
Oct 08, 2015 1.838 2.009 1.834 1.988 110,622,136 +0.11(+5.77%)
Oct 07, 2015 1.915 2.027 1.834 1.880 206,495,504 +0.07(+4.07%)
Oct 06, 2015 1.736 1.845 1.719 1.806 120,920,008 +0.09(+5.52%)
Oct 05, 2015 1.673 1.740 1.649 1.712 118,462,272 +0.09(+5.39%)
Oct 02, 2015 1.449 1.659 1.442 1.624 132,131,192 +0.16(+11.27%)
Oct 01, 2015 1.530 1.561 1.442 1.460 102,119,056 -0.06(-4.14%)
Sep 30, 2015 1.495 1.523 1.439 1.523 170,998,928 +0.16(+11.83%)
Sep 29, 2015 1.320 1.386 1.306 1.362 112,493,576 +0.06(+4.57%)
Sep 28, 2015 1.386 1.393 1.302 1.302 81,896,704 -0.13(-8.82%)
Sep 25, 2015 1.477 1.491 1.400 1.428 104,003,288 -0.02(-1.45%)
Sep 24, 2015 1.341 1.474 1.320 1.449 145,615,456 +0.04(+2.48%)
Sep 23, 2015 1.446 1.467 1.362 1.414 146,949,968 -0.02(-1.46%)
Sep 22, 2015 1.446 1.474 1.407 1.435 102,421,816 -0.08(-5.53%)
Sep 21, 2015 1.572 1.586 1.512 1.519 82,527,376 -0.04(-2.69%)
Sep 18, 2015 1.652 1.663 1.554 1.561 105,274,448 -0.13(-7.66%)
Sep 17, 2015 1.687 1.743 1.649 1.691 101,839,640 -0.04(-2.03%)
Sep 16, 2015 1.628 1.740 1.621 1.726 113,815,040 +0.14(+8.59%)
Sep 15, 2015 1.582 1.642 1.572 1.589 95,964,120 -0.04(-2.16%)
Sep 14, 2015 1.596 1.635 1.533 1.624 124,192,216 +0.03(+1.75%)
Sep 11, 2015 1.673 1.677 1.582 1.596 135,888,992 -0.10(-5.98%)
Sep 10, 2015 1.698 1.743 1.666 1.698 152,923,232 -0.08(-4.71%)
Sep 09, 2015 1.894 1.931 1.778 1.782 98,180,248 -0.07(-3.78%)
Sep 08, 2015 1.866 1.890 1.824 1.852 71,555,992 +0.05(+2.52%)
Sep 04, 2015 1.883 1.806 1.806 1.806 69,317,496 -0.12(-6.18%)
Sep 03, 2015 1.915 1.995 1.862 1.925 102,085,352 +0.00(+0.18%)
Sep 02, 2015 1.922 1.939 1.792 1.922 106,892,576 +0.02(+1.29%)
Sep 01, 2015 1.953 2.009 1.873 1.897 91,585,024 -0.15(-7.51%)
Aug 31, 2015 1.908 2.083 1.869 2.051 118,392,392 +0.03(+1.38%)
Aug 28, 2015 1.988 2.134 1.978 2.023 131,733,632 +0.02(+0.87%)
Aug 27, 2015 1.855 2.086 1.841 2.006 127,930,712 +0.23(+12.80%)
Aug 26, 2015 1.757 1.784 1.701 1.778 110,633,728 +0.03(+2.01%)
Aug 25, 2015 1.820 1.852 1.733 1.743 83,993,328 +0.03(+1.63%)
Aug 24, 2015 1.670 1.819 1.638 1.715 105,455,288 -0.13(-7.02%)
Aug 21, 2015 1.911 1.918 1.841 1.845 94,980,504 -0.12(-6.23%)
Aug 20, 2015 1.950 2.016 1.932 1.967 68,501,032 -0.01(-0.35%)
Aug 19, 2015 2.006 2.055 1.918 1.974 86,336,488 -0.07(-3.26%)
Aug 18, 2015 2.044 2.086 1.974 2.041 86,433,968 -0.03(-1.52%)
Aug 17, 2015 2.083 2.118 2.055 2.072 62,462,136 -0.02(-1.17%)
Aug 14, 2015 2.135 2.170 2.097 2.097 63,001,124 -0.02(-1.16%)
Aug 13, 2015 2.219 2.226 2.118 2.121 74,454,744 -0.12(-5.16%)
Aug 12, 2015 2.209 2.251 2.177 2.237 93,371,672 +0.05(+2.24%)
Aug 11, 2015 2.167 2.198 2.104 2.188 99,616,504 -0.07(-3.10%)
Aug 10, 2015 2.135 2.265 2.092 2.258 96,195,072 +0.14(+6.61%)
Aug 07, 2015 2.258 2.282 2.114 2.118 98,375,304 -0.15(-6.78%)
Aug 06, 2015 2.170 2.286 2.139 2.272 110,080,384 +0.06(+2.69%)
Aug 05, 2015 2.293 2.342 2.198 2.212 85,744,504 -0.05(-2.02%)
Aug 04, 2015 2.237 2.324 2.227 2.258 80,975,248 +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.