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 )

14.79 -0.11 (-0.71%)
Streaming Delayed Price Updated: 3:32 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 (%)
Jul 31, 2015 2.408 2.450 2.342 2.380 70,961,624 -0.02(-0.73%)
Jul 30, 2015 2.517 2.517 2.338 2.398 76,433,168 -0.08(-3.11%)
Jul 29, 2015 2.310 2.499 2.286 2.475 107,066,200 +0.17(+7.28%)
Jul 28, 2015 2.219 2.340 2.204 2.307 154,569,152 +0.12(+5.44%)
Jul 27, 2015 2.275 2.317 2.170 2.188 110,180,192 -0.14(-6.01%)
Jul 24, 2015 2.373 2.373 2.268 2.328 76,686,016 -0.09(-3.76%)
Jul 23, 2015 2.419 2.506 2.377 2.419 100,287,400 -0.05(-2.12%)
Jul 22, 2015 2.569 2.587 2.464 2.471 86,411,912 -0.15(-5.61%)
Jul 21, 2015 2.583 2.730 2.580 2.618 77,912,832 -0.00(-0.13%)
Jul 20, 2015 2.748 2.751 2.594 2.622 99,854,080 -0.16(-5.79%)
Jul 17, 2015 2.937 2.937 2.765 2.783 123,564,552 -0.16(-5.47%)
Jul 16, 2015 2.972 3.000 2.930 2.944 45,120,964 -0.00(-0.12%)
Jul 15, 2015 2.979 3.017 2.930 2.947 54,713,592 -0.07(-2.32%)
Jul 14, 2015 2.926 3.046 2.919 3.017 43,896,168 +0.04(+1.29%)
Jul 13, 2015 2.912 2.979 2.879 2.979 50,244,548 +0.05(+1.55%)
Jul 10, 2015 2.933 2.968 2.898 2.933 52,523,476 +0.04(+1.21%)
Jul 09, 2015 2.888 2.968 2.856 2.898 62,084,248 +0.08(+2.98%)
Jul 08, 2015 2.835 2.912 2.776 2.814 67,981,280 -0.09(-3.02%)
Jul 07, 2015 2.804 2.923 2.664 2.902 150,227,856 +0.03(+1.10%)
Jul 06, 2015 2.856 2.926 2.814 2.870 144,989,696 -0.22(-7.13%)
Jul 02, 2015 3.059 3.091 3.091 3.091 70,625,856 +0.06(+2.08%)
Jul 01, 2015 3.186 3.186 2.993 3.028 94,551,032 -0.14(-4.42%)
Jun 30, 2015 3.214 3.259 3.140 3.168 67,227,360 +0.01(+0.22%)
Jun 29, 2015 3.294 3.357 3.126 3.161 106,340,584 -0.13(-4.04%)
Jun 26, 2015 3.186 3.301 3.161 3.294 71,558,808 +0.13(+4.21%)
Jun 25, 2015 3.298 3.305 3.140 3.161 93,558,960 -0.15(-4.65%)
Jun 24, 2015 3.326 3.380 3.287 3.315 68,499,456 +0.01(+0.42%)
Jun 23, 2015 3.298 3.389 3.280 3.301 86,388,160 -0.02(-0.53%)
Jun 22, 2015 3.347 3.350 3.294 3.319 43,173,448 +0.03(+0.85%)
Jun 19, 2015 3.340 3.399 3.273 3.291 66,087,768 -0.10(-2.99%)
Jun 18, 2015 3.364 3.403 3.322 3.392 57,316,732 +0.07(+2.00%)
Jun 17, 2015 3.343 3.383 3.275 3.326 81,492,360 +0.00(+0.00%)
Jun 16, 2015 3.203 3.357 3.179 3.326 82,903,736 +0.14(+4.40%)
Jun 15, 2015 3.186 3.242 3.172 3.186 55,996,264 +0.00(+0.00%)
Jun 12, 2015 3.172 3.208 3.166 3.186 48,186,160 -0.01(-0.44%)
Jun 11, 2015 3.137 3.203 3.115 3.200 66,057,288 +0.01(+0.22%)
Jun 10, 2015 3.280 3.305 3.168 3.193 78,817,232 +0.02(+0.77%)
Jun 09, 2015 3.123 3.224 3.123 3.168 74,833,976 +0.09(+2.84%)
Jun 08, 2015 3.028 3.088 3.025 3.080 47,204,408 +0.07(+2.33%)
Jun 05, 2015 2.979 3.063 2.948 3.010 56,507,128 +0.02(+0.82%)
Jun 04, 2015 3.070 3.089 2.982 2.986 52,172,776 -0.10(-3.29%)
Jun 03, 2015 3.109 3.193 3.070 3.088 101,896,760 -0.04(-1.12%)
Jun 02, 2015 2.975 3.123 2.975 3.123 90,295,752 +0.19(+6.57%)
Jun 01, 2015 2.972 2.972 2.891 2.930 55,943,396 +0.01(+0.24%)
May 29, 2015 3.007 3.017 2.923 2.923 68,749,632 -0.10(-3.36%)
May 28, 2015 3.021 3.031 2.930 3.025 56,088,952 +0.01(+0.47%)
May 27, 2015 2.946 3.028 2.937 3.010 83,264,672 +0.03(+1.06%)
May 26, 2015 3.098 3.137 2.972 2.979 122,723,200 -0.22(-6.99%)
May 22, 2015 3.284 3.203 3.203 3.203 79,950,896 -0.12(-3.58%)
May 21, 2015 3.238 3.364 3.207 3.322 85,195,376 +0.12(+3.83%)
May 20, 2015 3.175 3.263 3.137 3.200 83,227,000 +0.02(+0.55%)
May 19, 2015 3.284 3.285 3.158 3.182 163,606,736 -0.21(-6.19%)
May 18, 2015 3.637 3.651 3.333 3.392 164,785,008 -0.15(-4.34%)
May 15, 2015 3.431 3.574 3.399 3.546 94,347,088 +0.07(+2.01%)
May 14, 2015 3.490 3.564 3.420 3.476 91,775,952 +0.03(+0.81%)
May 13, 2015 3.466 3.564 3.431 3.448 101,532,424 +0.03(+0.92%)
May 12, 2015 3.375 3.483 3.371 3.417 66,204,308 +0.05(+1.35%)
May 11, 2015 3.417 3.420 3.343 3.371 54,278,288 -0.04(-1.13%)
May 08, 2015 3.431 3.473 3.340 3.410 79,998,320 +0.03(+0.83%)
May 07, 2015 3.403 3.424 3.301 3.382 88,474,928 -0.02(-0.52%)
May 06, 2015 3.693 3.693 3.375 3.399 137,142,512 -0.17(-4.71%)
May 05, 2015 3.502 3.637 3.483 3.567 147,249,360 +0.14(+4.19%)
May 04, 2015 3.347 3.424 3.347 3.424 74,222,368 +0.09(+2.62%)
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.