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 )

14.80 -0.09 (-0.60%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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 (%)
Jan 30, 2015 2.143 2.193 2.090 2.140 271,539,872 -0.14(-6.09%)
Jan 29, 2015 2.243 2.375 2.179 2.279 151,537,040 -0.06(-2.44%)
Jan 28, 2015 2.407 2.428 2.321 2.335 176,482,240 -0.32(-11.95%)
Jan 27, 2015 2.528 2.724 2.517 2.652 86,714,128 +0.08(+3.04%)
Jan 26, 2015 2.581 2.620 2.556 2.574 66,333,736 -0.01(-0.28%)
Jan 23, 2015 2.684 2.713 2.581 2.581 73,325,768 -0.14(-5.23%)
Jan 22, 2015 2.759 2.759 2.659 2.724 105,538,400 +0.11(+4.08%)
Jan 21, 2015 2.467 2.642 2.460 2.617 100,130,752 +0.19(+7.93%)
Jan 20, 2015 2.546 2.560 2.378 2.424 122,662,928 -0.09(-3.54%)
Jan 16, 2015 2.535 2.513 2.513 2.513 116,073,720 +0.05(+2.17%)
Jan 15, 2015 2.464 2.513 2.424 2.460 143,898,560 +0.03(+1.32%)
Jan 14, 2015 2.335 2.464 2.289 2.428 118,488,552 +0.01(+0.59%)
Jan 13, 2015 2.392 2.481 2.368 2.414 113,030,848 +0.07(+3.20%)
Jan 12, 2015 2.439 2.442 2.309 2.339 104,795,800 -0.17(-6.94%)
Jan 09, 2015 2.400 2.560 2.357 2.513 125,607,056 +0.11(+4.44%)
Jan 08, 2015 2.332 2.474 2.289 2.407 146,679,952 +0.20(+9.03%)
Jan 07, 2015 2.186 2.261 2.175 2.207 130,688,016 +0.06(+2.99%)
Jan 06, 2015 2.179 2.204 2.061 2.143 109,479,264 -0.02(-0.82%)
Jan 05, 2015 2.254 2.261 2.154 2.161 156,625,280 -0.25(-10.21%)
Jan 02, 2015 2.489 2.496 2.389 2.407 116,142,280 -0.19(-7.40%)
Dec 31, 2014 2.563 2.599 2.599 2.599 64,280,512 +0.01(+0.41%)
Dec 30, 2014 2.627 2.649 2.563 2.588 63,888,884 +0.00(+0.00%)
Dec 29, 2014 2.602 2.688 2.588 2.588 69,627,168 -0.04(-1.62%)
Dec 26, 2014 2.688 2.724 2.585 2.631 59,610,384 -0.07(-2.76%)
Dec 24, 2014 2.731 2.706 2.706 2.706 42,314,748 -0.04(-1.43%)
Dec 23, 2014 2.731 2.780 2.684 2.745 84,948,008 +0.09(+3.49%)
Dec 22, 2014 2.574 2.681 2.517 2.652 113,240,816 +0.12(+4.78%)
Dec 19, 2014 2.524 2.538 2.457 2.531 132,500,712 +0.07(+3.04%)
Dec 18, 2014 2.567 2.585 2.392 2.457 180,695,200 +0.07(+2.98%)
Dec 17, 2014 2.335 2.442 2.275 2.385 220,356,896 +0.15(+6.69%)
Dec 16, 2014 2.232 2.364 2.140 2.236 177,840,576 +0.01(+0.32%)
Dec 15, 2014 2.485 2.492 2.214 2.229 192,406,112 -0.30(-11.96%)
Dec 12, 2014 2.624 2.635 2.528 2.531 109,726,968 -0.11(-4.18%)
Dec 11, 2014 2.635 2.724 2.613 2.642 143,974,800 -0.12(-4.26%)
Dec 10, 2014 2.813 2.827 2.748 2.759 124,385,184 -0.14(-4.91%)
Dec 09, 2014 2.773 2.930 2.716 2.902 103,618,736 -0.03(-0.97%)
Dec 08, 2014 3.087 3.090 2.909 2.930 103,686,808 -0.21(-6.69%)
Dec 05, 2014 3.137 3.154 3.087 3.140 70,196,984 -0.03(-1.01%)
Dec 04, 2014 3.193 3.218 3.137 3.172 82,336,872 -0.13(-3.88%)
Dec 03, 2014 3.233 3.361 3.229 3.300 69,311,200 +0.10(+3.00%)
Dec 02, 2014 3.215 3.286 3.161 3.204 107,501,608 -0.04(-1.32%)
Dec 01, 2014 3.300 3.311 3.176 3.247 125,988,584 -0.21(-6.17%)
Nov 28, 2014 3.546 3.553 3.389 3.460 94,502,736 -0.31(-8.30%)
Nov 26, 2014 3.824 3.774 3.774 3.774 87,004,096 +0.07(+2.02%)
Nov 25, 2014 3.945 3.962 3.685 3.699 163,222,864 -0.04(-1.05%)
Nov 24, 2014 3.952 3.955 3.713 3.738 169,979,360 -0.12(-3.14%)
Nov 21, 2014 3.606 3.916 3.589 3.859 213,779,856 +0.40(+11.64%)
Nov 20, 2014 3.475 3.542 3.379 3.457 117,072,088 +0.08(+2.32%)
Nov 19, 2014 3.439 3.457 3.325 3.379 116,741,032 +0.02(+0.74%)
Nov 18, 2014 3.286 3.421 3.132 3.354 189,317,056 +0.03(+0.96%)
Nov 17, 2014 3.528 3.539 3.300 3.322 138,917,152 -0.22(-6.23%)
Nov 14, 2014 3.421 3.574 3.386 3.542 178,865,232 -0.09(-2.45%)
Nov 13, 2014 3.781 3.802 3.592 3.631 114,106,568 -0.13(-3.41%)
Nov 12, 2014 3.795 3.927 3.744 3.760 89,391,000 -0.03(-0.85%)
Nov 11, 2014 3.685 3.795 3.649 3.792 102,693,704 +0.01(+0.28%)
Nov 10, 2014 3.852 3.881 3.749 3.781 96,045,704 -0.10(-2.57%)
Nov 07, 2014 3.774 3.952 3.767 3.881 132,948,872 +0.06(+1.58%)
Nov 06, 2014 3.799 3.841 3.761 3.820 140,830,336 -0.15(-3.85%)
Nov 05, 2014 3.945 4.030 3.916 3.973 86,981,528 -0.06(-1.41%)
Nov 04, 2014 4.016 4.080 3.916 4.030 93,352,056 +0.02(+0.53%)
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.