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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 2.072 2.132 2.030 2.104 85,245,640 +0.03(+1.35%)
Mar 30, 2015 2.001 2.086 1.995 2.076 73,993,024 +0.08(+4.03%)
Mar 27, 2015 2.006 2.044 1.960 1.995 87,619,416 -0.03(-1.55%)
Mar 26, 2015 2.135 2.160 2.013 2.027 129,325,224 -0.08(-3.98%)
Mar 25, 2015 2.104 2.142 2.076 2.111 161,468,528 +0.05(+2.55%)
Mar 24, 2015 2.076 2.093 2.027 2.058 92,002,728 +0.02(+0.86%)
Mar 23, 2015 1.999 2.062 1.995 2.041 105,843,832 +0.08(+4.29%)
Mar 20, 2015 1.901 1.967 1.890 1.957 87,878,144 +0.12(+6.27%)
Mar 19, 2015 1.929 1.939 1.834 1.841 99,216,152 -0.14(-7.07%)
Mar 18, 2015 1.848 1.985 1.831 1.981 159,188,928 +0.09(+5.01%)
Mar 17, 2015 1.754 1.890 1.752 1.887 122,632,880 +0.11(+5.89%)
Mar 16, 2015 1.778 1.796 1.722 1.782 90,643,984 +0.03(+1.60%)
Mar 13, 2015 1.764 1.768 1.715 1.754 162,360,176 -0.07(-3.84%)
Mar 12, 2015 1.918 1.964 1.813 1.824 92,282,576 -0.07(-3.70%)
Mar 11, 2015 1.862 1.911 1.848 1.894 93,157,352 +0.04(+2.08%)
Mar 10, 2015 1.960 1.974 1.855 1.855 184,313,600 -0.10(-5.19%)
Mar 09, 2015 2.037 2.051 1.953 1.957 123,165,160 -0.13(-6.21%)
Mar 06, 2015 2.100 2.118 2.072 2.086 102,903,624 -0.04(-1.97%)
Mar 05, 2015 2.139 2.149 2.104 2.128 88,933,208 -0.03(-1.62%)
Mar 04, 2015 2.198 2.244 2.142 2.163 119,723,808 -0.08(-3.59%)
Mar 03, 2015 2.300 2.310 2.244 2.244 76,226,360 +0.01(+0.63%)
Mar 02, 2015 2.317 2.321 2.223 2.230 97,917,560 -0.09(-3.92%)
Feb 27, 2015 2.240 2.344 2.233 2.321 106,104,792 +0.12(+5.41%)
Feb 26, 2015 2.240 2.254 2.195 2.202 87,319,896 -0.07(-3.08%)
Feb 25, 2015 2.209 2.275 2.205 2.272 198,153,104 -0.13(-5.39%)
Feb 24, 2015 2.307 2.407 2.296 2.401 90,071,496 +0.13(+5.86%)
Feb 23, 2015 2.286 2.303 2.244 2.268 87,428,608 -0.06(-2.70%)
Feb 20, 2015 2.314 2.345 2.286 2.331 90,510,048 +0.01(+0.30%)
Feb 19, 2015 2.352 2.398 2.310 2.324 116,151,120 -0.12(-4.73%)
Feb 18, 2015 2.457 2.510 2.405 2.440 98,805,592 -0.05(-1.83%)
Feb 17, 2015 2.478 2.506 2.359 2.485 98,200,560 +0.04(+1.72%)
Feb 13, 2015 2.387 2.443 2.443 2.443 146,503,424 +0.15(+6.73%)
Feb 12, 2015 2.265 2.324 2.240 2.289 137,990,784 +0.11(+4.98%)
Feb 11, 2015 2.177 2.196 2.104 2.181 132,439,760 +0.00(+0.00%)
Feb 10, 2015 2.356 2.363 2.160 2.181 147,171,552 -0.17(-7.29%)
Feb 09, 2015 2.226 2.363 2.226 2.352 118,102,576 +0.06(+2.75%)
Feb 06, 2015 2.321 2.373 2.223 2.289 215,747,136 -0.20(-8.02%)
Feb 05, 2015 2.485 2.576 2.433 2.489 113,096,800 -0.05(-2.07%)
Feb 04, 2015 2.478 2.610 2.429 2.541 178,422,560 -0.01(-0.41%)
Feb 03, 2015 2.384 2.559 2.380 2.552 196,872,096 +0.31(+13.73%)
Feb 02, 2015 2.093 2.258 2.093 2.244 123,877,776 +0.14(+6.66%)
Jan 30, 2015 2.107 2.156 2.055 2.104 276,163,328 -0.14(-6.09%)
Jan 29, 2015 2.205 2.335 2.142 2.240 154,117,216 -0.06(-2.44%)
Jan 28, 2015 2.366 2.387 2.282 2.296 179,487,168 -0.31(-11.95%)
Jan 27, 2015 2.485 2.678 2.475 2.608 88,190,584 +0.08(+3.04%)
Jan 26, 2015 2.538 2.576 2.513 2.531 67,463,184 -0.01(-0.28%)
Jan 23, 2015 2.639 2.667 2.538 2.538 74,574,272 -0.14(-5.23%)
Jan 22, 2015 2.713 2.713 2.615 2.678 107,335,376 +0.11(+4.08%)
Jan 21, 2015 2.426 2.597 2.419 2.573 101,835,656 +0.19(+7.93%)
Jan 20, 2015 2.503 2.517 2.338 2.384 124,751,488 -0.09(-3.54%)
Jan 16, 2015 2.492 2.471 2.471 2.471 118,050,080 +0.05(+2.17%)
Jan 15, 2015 2.422 2.471 2.384 2.419 146,348,688 +0.03(+1.32%)
Jan 14, 2015 2.296 2.422 2.251 2.387 120,506,032 +0.01(+0.59%)
Jan 13, 2015 2.352 2.440 2.328 2.373 114,955,400 +0.07(+3.20%)
Jan 12, 2015 2.398 2.401 2.270 2.300 106,580,128 -0.17(-6.94%)
Jan 09, 2015 2.359 2.517 2.317 2.471 127,745,736 +0.11(+4.44%)
Jan 08, 2015 2.293 2.433 2.251 2.366 149,177,440 +0.20(+9.03%)
Jan 07, 2015 2.149 2.223 2.139 2.170 132,913,208 +0.06(+2.99%)
Jan 06, 2015 2.142 2.167 2.027 2.107 111,343,336 -0.02(-0.82%)
Jan 05, 2015 2.216 2.223 2.118 2.125 159,292,096 -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.