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 (%)
Oct 30, 2015 1.731 1.752 1.681 1.738 57,225,468 +0.02(+1.24%)
Oct 29, 2015 1.699 1.777 1.692 1.717 50,308,640 +0.01(+0.63%)
Oct 28, 2015 1.688 1.784 1.677 1.706 79,821,312 +0.03(+1.91%)
Oct 27, 2015 1.717 1.717 1.663 1.674 74,989,312 -0.08(-4.47%)
Oct 26, 2015 1.777 1.784 1.731 1.752 68,426,704 -0.02(-1.20%)
Oct 23, 2015 1.781 1.823 1.752 1.773 67,876,576 -0.00(-0.20%)
Oct 22, 2015 1.759 1.795 1.738 1.777 67,710,720 +0.07(+4.39%)
Oct 21, 2015 1.734 1.741 1.686 1.702 59,431,760 -0.06(-3.24%)
Oct 20, 2015 1.795 1.834 1.752 1.759 74,390,456 -0.02(-1.00%)
Oct 19, 2015 1.741 1.788 1.709 1.777 68,327,936 -0.03(-1.77%)
Oct 16, 2015 1.816 1.830 1.734 1.809 65,726,852 -0.00(-0.20%)
Oct 15, 2015 1.756 1.813 1.695 1.813 98,700,360 +0.02(+1.19%)
Oct 14, 2015 1.795 1.838 1.749 1.791 106,109,112 +0.00(+0.00%)
Oct 13, 2015 1.873 1.905 1.784 1.791 116,040,608 -0.14(-7.20%)
Oct 12, 2015 1.980 2.016 1.898 1.930 80,887,112 -0.09(-4.41%)
Oct 09, 2015 2.080 2.090 1.998 2.019 140,096,640 -0.00(-0.18%)
Oct 08, 2015 1.870 2.044 1.866 2.023 108,738,032 +0.11(+5.77%)
Oct 07, 2015 1.948 2.062 1.866 1.912 202,978,512 +0.07(+4.07%)
Oct 06, 2015 1.766 1.877 1.749 1.838 118,860,520 +0.10(+5.52%)
Oct 05, 2015 1.702 1.770 1.677 1.741 116,444,648 +0.09(+5.39%)
Oct 02, 2015 1.474 1.688 1.467 1.652 129,880,752 +0.17(+11.27%)
Oct 01, 2015 1.556 1.588 1.467 1.485 100,379,784 -0.06(-4.14%)
Sep 30, 2015 1.521 1.549 1.464 1.549 168,086,512 +0.16(+11.82%)
Sep 29, 2015 1.343 1.410 1.328 1.385 110,577,600 +0.06(+4.57%)
Sep 28, 2015 1.410 1.417 1.325 1.325 80,501,848 -0.13(-8.82%)
Sep 25, 2015 1.503 1.517 1.424 1.453 102,231,920 -0.02(-1.45%)
Sep 24, 2015 1.364 1.499 1.343 1.474 143,135,360 +0.04(+2.48%)
Sep 23, 2015 1.471 1.492 1.385 1.439 144,447,136 -0.02(-1.46%)
Sep 22, 2015 1.471 1.499 1.432 1.460 100,677,384 -0.09(-5.53%)
Sep 21, 2015 1.599 1.613 1.538 1.546 81,121,784 -0.04(-2.69%)
Sep 18, 2015 1.681 1.692 1.581 1.588 103,481,432 -0.13(-7.66%)
Sep 17, 2015 1.717 1.773 1.677 1.720 100,105,120 -0.04(-2.03%)
Sep 16, 2015 1.656 1.770 1.649 1.756 111,876,560 +0.14(+8.59%)
Sep 15, 2015 1.610 1.670 1.599 1.617 94,329,680 -0.04(-2.16%)
Sep 14, 2015 1.624 1.663 1.560 1.652 122,076,992 +0.03(+1.75%)
Sep 11, 2015 1.702 1.706 1.610 1.624 133,574,560 -0.10(-5.98%)
Sep 10, 2015 1.727 1.773 1.695 1.727 150,318,672 -0.09(-4.72%)
Sep 09, 2015 1.927 1.964 1.809 1.813 96,508,064 -0.07(-3.78%)
Sep 08, 2015 1.898 1.923 1.855 1.884 70,337,264 +0.05(+2.52%)
Sep 04, 2015 1.916 1.838 1.838 1.838 68,136,888 -0.12(-6.18%)
Sep 03, 2015 1.948 2.030 1.895 1.959 100,346,648 +0.00(+0.18%)
Sep 02, 2015 1.955 1.973 1.823 1.955 105,071,992 +0.02(+1.29%)
Sep 01, 2015 1.987 2.044 1.905 1.930 90,025,160 -0.16(-7.51%)
Aug 31, 2015 1.941 2.119 1.902 2.087 116,375,952 +0.03(+1.38%)
Aug 28, 2015 2.023 2.171 2.012 2.058 129,489,968 +0.02(+0.87%)
Aug 27, 2015 1.887 2.122 1.873 2.041 125,751,816 +0.23(+12.80%)
Aug 26, 2015 1.788 1.815 1.731 1.809 108,749,432 +0.04(+2.01%)
Aug 25, 2015 1.852 1.884 1.763 1.773 82,562,768 +0.03(+1.63%)
Aug 24, 2015 1.699 1.850 1.667 1.745 103,659,192 -0.13(-7.02%)
Aug 21, 2015 1.944 1.952 1.873 1.877 93,362,808 -0.12(-6.23%)
Aug 20, 2015 1.984 2.051 1.966 2.001 67,334,336 -0.01(-0.35%)
Aug 19, 2015 2.041 2.090 1.952 2.009 84,866,024 -0.07(-3.26%)
Aug 18, 2015 2.080 2.122 2.009 2.076 84,961,840 -0.03(-1.52%)
Aug 17, 2015 2.119 2.155 2.090 2.108 61,398,288 -0.02(-1.17%)
Aug 14, 2015 2.172 2.208 2.133 2.133 61,928,100 -0.02(-1.15%)
Aug 13, 2015 2.258 2.265 2.155 2.158 73,186,648 -0.12(-5.16%)
Aug 12, 2015 2.247 2.290 2.215 2.276 91,781,376 +0.05(+2.24%)
Aug 11, 2015 2.204 2.236 2.140 2.226 97,919,856 -0.07(-3.10%)
Aug 10, 2015 2.172 2.304 2.128 2.297 94,556,688 +0.14(+6.61%)
Aug 07, 2015 2.297 2.322 2.151 2.155 96,699,792 -0.16(-6.78%)
Aug 06, 2015 2.208 2.325 2.176 2.311 108,205,512 +0.06(+2.69%)
Aug 05, 2015 2.333 2.382 2.236 2.251 84,284,120 -0.05(-2.02%)
Aug 04, 2015 2.276 2.365 2.265 2.297 79,596,088 +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.