Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 1.476 1.504 1.421 1.504 173,130,608 +0.16(+11.82%)
Sep 29, 2015 1.303 1.369 1.290 1.345 113,895,928 +0.06(+4.57%)
Sep 28, 2015 1.369 1.376 1.286 1.286 82,917,632 -0.12(-8.82%)
Sep 25, 2015 1.459 1.473 1.383 1.411 105,299,792 -0.02(-1.45%)
Sep 24, 2015 1.324 1.456 1.303 1.431 147,430,704 +0.03(+2.47%)
Sep 23, 2015 1.428 1.449 1.345 1.397 148,781,840 -0.02(-1.46%)
Sep 22, 2015 1.428 1.456 1.390 1.418 103,698,616 -0.08(-5.53%)
Sep 21, 2015 1.552 1.566 1.494 1.501 83,556,168 -0.04(-2.69%)
Sep 18, 2015 1.632 1.642 1.535 1.542 106,586,808 -0.13(-7.66%)
Sep 17, 2015 1.667 1.722 1.628 1.670 103,109,176 -0.03(-2.03%)
Sep 16, 2015 1.608 1.718 1.601 1.705 115,233,864 +0.13(+8.59%)
Sep 15, 2015 1.563 1.622 1.552 1.570 97,160,416 -0.03(-2.16%)
Sep 14, 2015 1.577 1.615 1.514 1.604 125,740,400 +0.03(+1.75%)
Sep 11, 2015 1.653 1.656 1.563 1.577 137,582,992 -0.10(-5.98%)
Sep 10, 2015 1.677 1.722 1.646 1.677 154,829,584 -0.08(-4.72%)
Sep 09, 2015 1.870 1.907 1.756 1.760 99,404,168 -0.07(-3.78%)
Sep 08, 2015 1.843 1.867 1.801 1.829 72,448,016 +0.04(+2.52%)
Sep 04, 2015 1.860 1.784 1.784 1.784 70,181,608 -0.12(-6.18%)
Sep 03, 2015 1.891 1.971 1.839 1.902 103,357,952 +0.00(+0.18%)
Sep 02, 2015 1.898 1.915 1.770 1.898 108,225,096 +0.02(+1.29%)
Sep 01, 2015 1.929 1.985 1.850 1.874 92,726,728 -0.15(-7.51%)
Aug 31, 2015 1.884 2.057 1.846 2.026 119,868,272 +0.03(+1.38%)
Aug 28, 2015 1.964 2.108 1.953 1.998 133,375,832 +0.02(+0.87%)
Aug 27, 2015 1.832 2.061 1.819 1.981 129,525,504 +0.22(+12.79%)
Aug 26, 2015 1.736 1.762 1.680 1.756 112,012,896 +0.03(+2.01%)
Aug 25, 2015 1.798 1.829 1.711 1.722 85,040,392 +0.03(+1.63%)
Aug 24, 2015 1.649 1.796 1.618 1.694 106,769,896 -0.13(-7.02%)
Aug 21, 2015 1.888 1.895 1.819 1.822 96,164,536 -0.12(-6.23%)
Aug 20, 2015 1.926 1.992 1.909 1.943 69,354,976 -0.01(-0.35%)
Aug 19, 2015 1.981 2.030 1.895 1.950 87,412,768 -0.07(-3.26%)
Aug 18, 2015 2.019 2.061 1.950 2.016 87,511,464 -0.03(-1.52%)
Aug 17, 2015 2.057 2.092 2.030 2.047 63,240,788 -0.02(-1.17%)
Aug 14, 2015 2.109 2.144 2.071 2.071 63,786,500 -0.02(-1.16%)
Aug 13, 2015 2.192 2.199 2.092 2.095 75,382,904 -0.11(-5.16%)
Aug 12, 2015 2.182 2.223 2.151 2.209 94,535,640 +0.05(+2.24%)
Aug 11, 2015 2.140 2.171 2.078 2.161 100,858,328 -0.07(-3.10%)
Aug 10, 2015 2.109 2.237 2.066 2.230 97,394,240 +0.14(+6.61%)
Aug 07, 2015 2.230 2.254 2.088 2.092 99,601,656 -0.15(-6.78%)
Aug 06, 2015 2.144 2.258 2.113 2.244 111,452,648 +0.06(+2.69%)
Aug 05, 2015 2.265 2.313 2.171 2.185 86,813,400 -0.04(-2.02%)
Aug 04, 2015 2.209 2.296 2.199 2.230 81,984,688 +0.03(+1.57%)
Aug 03, 2015 2.289 2.299 2.171 2.196 123,000,160 -0.16(-6.62%)
Jul 31, 2015 2.379 2.420 2.313 2.351 71,846,240 -0.02(-0.73%)
Jul 30, 2015 2.486 2.486 2.310 2.368 77,385,984 -0.08(-3.11%)
Jul 29, 2015 2.282 2.469 2.258 2.444 108,400,896 +0.17(+7.28%)
Jul 28, 2015 2.192 2.311 2.176 2.278 156,496,016 +0.12(+5.44%)
Jul 27, 2015 2.247 2.289 2.144 2.161 111,553,704 -0.14(-6.02%)
Jul 24, 2015 2.344 2.344 2.240 2.299 77,641,984 -0.09(-3.76%)
Jul 23, 2015 2.389 2.476 2.348 2.389 101,537,592 -0.05(-2.12%)
Jul 22, 2015 2.538 2.555 2.434 2.441 87,489,128 -0.15(-5.61%)
Jul 21, 2015 2.552 2.697 2.548 2.586 78,884,096 -0.00(-0.13%)
Jul 20, 2015 2.714 2.718 2.562 2.590 101,098,864 -0.16(-5.79%)
Jul 17, 2015 2.901 2.901 2.731 2.749 125,104,912 -0.16(-5.47%)
Jul 16, 2015 2.935 2.963 2.894 2.908 45,683,444 -0.00(-0.12%)
Jul 15, 2015 2.942 2.980 2.894 2.911 55,395,656 -0.07(-2.32%)
Jul 14, 2015 2.890 3.008 2.884 2.980 44,443,380 +0.04(+1.29%)
Jul 13, 2015 2.877 2.942 2.844 2.942 50,870,900 +0.04(+1.55%)
Jul 10, 2015 2.897 2.932 2.863 2.897 53,178,236 +0.03(+1.21%)
Jul 09, 2015 2.852 2.932 2.821 2.863 62,858,192 +0.08(+2.99%)
Jul 08, 2015 2.801 2.877 2.742 2.780 68,828,736 -0.09(-3.02%)
Jul 07, 2015 2.769 2.887 2.631 2.866 152,100,608 +0.03(+1.10%)
Jul 06, 2015 2.821 2.890 2.780 2.835 146,797,136 -0.22(-7.13%)
Jul 02, 2015 3.022 3.053 3.053 3.053 71,506,280 +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.