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 )

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 (%)
Mar 31, 2015 2.047 2.106 2.005 2.078 86,308,320 +0.03(+1.35%)
Mar 30, 2015 1.976 2.061 1.971 2.050 74,915,424 +0.08(+4.03%)
Mar 27, 2015 1.981 2.019 1.936 1.971 88,711,688 -0.03(-1.55%)
Mar 26, 2015 2.109 2.133 1.988 2.002 130,937,400 -0.08(-3.98%)
Mar 25, 2015 2.078 2.116 2.050 2.085 163,481,408 +0.05(+2.55%)
Mar 24, 2015 2.050 2.068 2.002 2.033 93,149,640 +0.02(+0.86%)
Mar 23, 2015 1.974 2.036 1.971 2.016 107,163,280 +0.08(+4.29%)
Mar 20, 2015 1.877 1.943 1.867 1.933 88,973,640 +0.11(+6.27%)
Mar 19, 2015 1.905 1.915 1.812 1.819 100,452,984 -0.14(-7.07%)
Mar 18, 2015 1.826 1.960 1.808 1.957 161,173,376 +0.09(+5.01%)
Mar 17, 2015 1.732 1.867 1.730 1.864 124,161,632 +0.10(+5.89%)
Mar 16, 2015 1.756 1.774 1.701 1.760 91,773,952 +0.03(+1.60%)
Mar 13, 2015 1.743 1.746 1.694 1.732 164,384,160 -0.07(-3.84%)
Mar 12, 2015 1.895 1.940 1.791 1.801 93,432,976 -0.07(-3.70%)
Mar 11, 2015 1.839 1.888 1.826 1.870 94,318,656 +0.04(+2.08%)
Mar 10, 2015 1.936 1.950 1.832 1.832 186,611,264 -0.10(-5.19%)
Mar 09, 2015 2.012 2.026 1.929 1.933 124,700,544 -0.13(-6.21%)
Mar 06, 2015 2.074 2.092 2.047 2.061 104,186,424 -0.04(-1.97%)
Mar 05, 2015 2.113 2.123 2.078 2.102 90,041,856 -0.03(-1.62%)
Mar 04, 2015 2.171 2.216 2.116 2.137 121,216,288 -0.08(-3.59%)
Mar 03, 2015 2.272 2.282 2.216 2.216 77,176,608 +0.01(+0.63%)
Mar 02, 2015 2.289 2.292 2.196 2.202 99,138,208 -0.09(-3.92%)
Feb 27, 2015 2.213 2.315 2.206 2.292 107,427,496 +0.12(+5.41%)
Feb 26, 2015 2.213 2.227 2.168 2.175 88,408,432 -0.07(-3.08%)
Feb 25, 2015 2.182 2.247 2.178 2.244 200,623,280 -0.13(-5.39%)
Feb 24, 2015 2.278 2.377 2.268 2.372 91,194,328 +0.13(+5.86%)
Feb 23, 2015 2.258 2.275 2.216 2.240 88,518,496 -0.06(-2.70%)
Feb 20, 2015 2.285 2.317 2.258 2.303 91,638,352 +0.01(+0.30%)
Feb 19, 2015 2.323 2.368 2.282 2.296 117,599,072 -0.11(-4.73%)
Feb 18, 2015 2.427 2.479 2.375 2.410 100,037,304 -0.04(-1.83%)
Feb 17, 2015 2.448 2.476 2.330 2.455 99,424,728 +0.04(+1.72%)
Feb 13, 2015 2.358 2.413 2.413 2.413 148,329,728 +0.15(+6.73%)
Feb 12, 2015 2.237 2.296 2.213 2.261 139,710,976 +0.11(+4.98%)
Feb 11, 2015 2.151 2.169 2.078 2.154 134,090,760 +0.00(+0.00%)
Feb 10, 2015 2.327 2.334 2.133 2.154 149,006,192 -0.17(-7.29%)
Feb 09, 2015 2.199 2.334 2.199 2.323 119,574,848 +0.06(+2.75%)
Feb 06, 2015 2.292 2.344 2.196 2.261 218,436,640 -0.20(-8.02%)
Feb 05, 2015 2.455 2.545 2.403 2.458 114,506,672 -0.05(-2.07%)
Feb 04, 2015 2.448 2.578 2.399 2.510 180,646,784 -0.01(-0.41%)
Feb 03, 2015 2.355 2.527 2.351 2.521 199,326,320 +0.30(+13.73%)
Feb 02, 2015 2.068 2.230 2.068 2.216 125,422,040 +0.14(+6.66%)
Jan 30, 2015 2.081 2.130 2.030 2.078 279,605,984 -0.13(-6.09%)
Jan 29, 2015 2.178 2.306 2.116 2.213 156,038,448 -0.06(-2.44%)
Jan 28, 2015 2.337 2.358 2.254 2.268 181,724,656 -0.31(-11.95%)
Jan 27, 2015 2.455 2.645 2.444 2.576 89,289,976 +0.08(+3.04%)
Jan 26, 2015 2.507 2.545 2.482 2.500 68,304,184 -0.01(-0.28%)
Jan 23, 2015 2.607 2.635 2.507 2.507 75,503,912 -0.14(-5.23%)
Jan 22, 2015 2.680 2.680 2.583 2.645 108,673,424 +0.10(+4.08%)
Jan 21, 2015 2.396 2.565 2.389 2.541 103,105,144 +0.19(+7.93%)
Jan 20, 2015 2.472 2.486 2.310 2.355 126,306,640 -0.09(-3.54%)
Jan 16, 2015 2.462 2.441 2.441 2.441 119,521,696 +0.05(+2.17%)
Jan 15, 2015 2.393 2.441 2.355 2.389 148,173,072 +0.03(+1.32%)
Jan 14, 2015 2.268 2.393 2.223 2.358 122,008,264 +0.01(+0.59%)
Jan 13, 2015 2.323 2.410 2.299 2.344 116,388,440 +0.07(+3.20%)
Jan 12, 2015 2.368 2.372 2.242 2.272 107,908,768 -0.17(-6.94%)
Jan 09, 2015 2.330 2.486 2.289 2.441 129,338,224 +0.10(+4.44%)
Jan 08, 2015 2.265 2.403 2.223 2.337 151,037,088 +0.19(+9.03%)
Jan 07, 2015 2.123 2.196 2.113 2.144 134,570,112 +0.06(+2.99%)
Jan 06, 2015 2.116 2.140 2.002 2.081 112,731,352 -0.02(-0.82%)
Jan 05, 2015 2.189 2.196 2.092 2.099 161,277,840 -0.24(-10.21%)
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.