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 )

13.61 -0.19 (-1.38%)
Streaming Delayed Price Updated: 3:53 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 (%)
Jan 30, 2015 2.047 2.094 1.996 2.043 284,366,784 -0.13(-6.09%)
Jan 29, 2015 2.142 2.268 2.081 2.176 158,695,280 -0.05(-2.44%)
Jan 28, 2015 2.298 2.319 2.217 2.230 184,818,832 -0.30(-11.95%)
Jan 27, 2015 2.414 2.601 2.404 2.533 90,810,288 +0.07(+3.04%)
Jan 26, 2015 2.465 2.502 2.441 2.458 69,467,176 -0.01(-0.28%)
Jan 23, 2015 2.563 2.590 2.465 2.465 76,789,496 -0.14(-5.23%)
Jan 22, 2015 2.635 2.635 2.539 2.601 110,523,776 +0.10(+4.08%)
Jan 21, 2015 2.356 2.522 2.349 2.499 104,860,680 +0.18(+7.93%)
Jan 20, 2015 2.431 2.444 2.271 2.315 128,457,232 -0.08(-3.54%)
Jan 16, 2015 2.421 2.400 2.400 2.400 121,556,760 +0.05(+2.17%)
Jan 15, 2015 2.353 2.400 2.315 2.349 150,695,984 +0.03(+1.32%)
Jan 14, 2015 2.230 2.353 2.186 2.319 124,085,664 +0.01(+0.59%)
Jan 13, 2015 2.285 2.370 2.261 2.305 118,370,152 +0.07(+3.20%)
Jan 12, 2015 2.329 2.332 2.205 2.234 109,746,096 -0.17(-6.94%)
Jan 09, 2015 2.291 2.444 2.251 2.400 131,540,424 +0.10(+4.44%)
Jan 08, 2015 2.227 2.363 2.186 2.298 153,608,752 +0.19(+9.03%)
Jan 07, 2015 2.087 2.159 2.077 2.108 136,861,408 +0.06(+2.99%)
Jan 06, 2015 2.081 2.104 1.968 2.047 114,650,800 -0.02(-0.82%)
Jan 05, 2015 2.152 2.159 2.057 2.064 164,023,872 -0.23(-10.21%)
Jan 02, 2015 2.376 2.383 2.281 2.298 121,628,560 -0.18(-7.40%)
Dec 31, 2014 2.448 2.482 2.482 2.482 67,316,968 +0.01(+0.41%)
Dec 30, 2014 2.509 2.529 2.448 2.471 66,906,840 +0.00(+0.00%)
Dec 29, 2014 2.485 2.567 2.471 2.471 72,916,184 -0.04(-1.62%)
Dec 26, 2014 2.567 2.601 2.468 2.512 62,426,232 -0.07(-2.76%)
Dec 24, 2014 2.607 2.584 2.584 2.584 44,313,596 -0.04(-1.43%)
Dec 23, 2014 2.607 2.655 2.563 2.621 88,960,752 +0.09(+3.49%)
Dec 22, 2014 2.458 2.560 2.404 2.533 118,590,040 +0.12(+4.78%)
Dec 19, 2014 2.410 2.424 2.346 2.417 138,759,728 +0.07(+3.04%)
Dec 18, 2014 2.451 2.468 2.285 2.346 189,230,800 +0.07(+2.99%)
Dec 17, 2014 2.230 2.332 2.172 2.278 230,766,032 +0.14(+6.69%)
Dec 16, 2014 2.132 2.257 2.043 2.135 186,241,328 +0.01(+0.32%)
Dec 15, 2014 2.373 2.380 2.115 2.128 201,494,912 -0.29(-11.96%)
Dec 12, 2014 2.506 2.516 2.414 2.417 114,910,208 -0.11(-4.18%)
Dec 11, 2014 2.516 2.601 2.495 2.522 150,775,808 -0.11(-4.26%)
Dec 10, 2014 2.686 2.699 2.624 2.635 130,260,840 -0.14(-4.91%)
Dec 09, 2014 2.648 2.798 2.594 2.771 108,513,432 -0.03(-0.97%)
Dec 08, 2014 2.947 2.951 2.777 2.798 108,584,720 -0.20(-6.69%)
Dec 05, 2014 2.995 3.012 2.947 2.998 73,512,912 -0.03(-1.01%)
Dec 04, 2014 3.049 3.073 2.995 3.029 86,226,264 -0.12(-3.88%)
Dec 03, 2014 3.087 3.209 3.083 3.151 72,585,296 +0.09(+3.00%)
Dec 02, 2014 3.070 3.138 3.019 3.060 112,579,720 -0.04(-1.32%)
Dec 01, 2014 3.151 3.162 3.032 3.100 131,939,984 -0.20(-6.17%)
Nov 28, 2014 3.386 3.393 3.236 3.304 98,966,816 -0.30(-8.30%)
Nov 26, 2014 3.651 3.604 3.604 3.604 91,113,960 +0.07(+2.02%)
Nov 25, 2014 3.767 3.784 3.519 3.532 170,933,104 -0.04(-1.05%)
Nov 24, 2014 3.774 3.777 3.546 3.570 178,008,784 -0.12(-3.14%)
Nov 21, 2014 3.444 3.740 3.427 3.685 223,878,304 +0.38(+11.64%)
Nov 20, 2014 3.318 3.383 3.226 3.301 122,602,288 +0.07(+2.32%)
Nov 19, 2014 3.284 3.301 3.175 3.226 122,255,600 +0.02(+0.74%)
Nov 18, 2014 3.138 3.267 2.991 3.202 198,259,936 +0.03(+0.96%)
Nov 17, 2014 3.369 3.379 3.151 3.172 145,479,264 -0.21(-6.23%)
Nov 14, 2014 3.267 3.413 3.233 3.383 187,314,400 -0.08(-2.45%)
Nov 13, 2014 3.610 3.631 3.430 3.468 119,496,688 -0.12(-3.41%)
Nov 12, 2014 3.624 3.750 3.575 3.590 93,613,608 -0.03(-0.84%)
Nov 11, 2014 3.519 3.624 3.485 3.621 107,544,704 +0.01(+0.28%)
Nov 10, 2014 3.678 3.706 3.580 3.610 100,582,672 -0.10(-2.57%)
Nov 07, 2014 3.604 3.774 3.597 3.706 139,229,056 +0.06(+1.58%)
Nov 06, 2014 3.627 3.668 3.592 3.648 147,482,832 -0.15(-3.85%)
Nov 05, 2014 3.767 3.848 3.740 3.794 91,090,320 -0.05(-1.41%)
Nov 04, 2014 3.835 3.896 3.740 3.848 97,761,776 +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.