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 )

16.87 -0.46 (-2.63%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 30, 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 (%)
Apr 30, 2015 3.468 3.523 3.416 3.523 90,952,048 +0.06(+1.71%)
Apr 29, 2015 3.416 3.512 3.371 3.464 89,028,648 +0.01(+0.21%)
Apr 28, 2015 3.505 3.519 3.271 3.456 179,553,552 -0.00(-0.11%)
Apr 27, 2015 3.634 3.668 3.453 3.460 188,867,248 -0.24(-6.61%)
Apr 24, 2015 3.612 3.746 3.605 3.705 240,450,736 +0.22(+6.28%)
Apr 23, 2015 3.137 3.531 3.123 3.486 369,924,160 +0.17(+5.26%)
Apr 22, 2015 3.193 3.330 3.150 3.312 129,991,144 +0.13(+4.08%)
Apr 21, 2015 3.210 3.284 3.160 3.182 105,766,832 -0.07(-2.17%)
Apr 20, 2015 3.275 3.319 3.234 3.252 102,951,976 -0.01(-0.23%)
Apr 17, 2015 3.134 3.271 3.089 3.260 131,456,520 +0.04(+1.27%)
Apr 16, 2015 3.256 3.278 3.095 3.219 202,580,608 -0.08(-2.47%)
Apr 15, 2015 3.074 3.301 3.074 3.301 286,366,592 +0.25(+8.27%)
Apr 14, 2015 3.030 3.069 2.933 3.048 182,973,568 +0.08(+2.75%)
Apr 13, 2015 2.889 3.078 2.885 2.967 269,457,312 +0.09(+3.23%)
Apr 10, 2015 2.752 2.874 2.748 2.874 159,636,800 +0.08(+2.79%)
Apr 09, 2015 2.618 2.804 2.611 2.796 217,474,384 +0.23(+8.96%)
Apr 08, 2015 2.670 2.681 2.529 2.566 152,042,976 +0.01(+0.29%)
Apr 07, 2015 2.500 2.592 2.459 2.559 131,672,560 +0.04(+1.47%)
Apr 06, 2015 2.555 2.626 2.509 2.522 133,587,232 +0.01(+0.59%)
Apr 02, 2015 2.399 2.507 2.507 2.507 120,585,016 +0.15(+6.46%)
Apr 01, 2015 2.310 2.411 2.296 2.355 163,937,072 +0.13(+5.66%)
Mar 31, 2015 2.195 2.259 2.151 2.229 80,464,064 +0.03(+1.35%)
Mar 30, 2015 2.119 2.210 2.114 2.199 69,842,632 +0.09(+4.04%)
Mar 27, 2015 2.125 2.166 2.077 2.114 82,704,696 -0.03(-1.55%)
Mar 26, 2015 2.262 2.288 2.132 2.147 122,071,152 -0.09(-3.98%)
Mar 25, 2015 2.229 2.270 2.199 2.236 152,411,488 +0.06(+2.55%)
Mar 24, 2015 2.199 2.218 2.147 2.181 86,842,136 +0.02(+0.86%)
Mar 23, 2015 2.118 2.184 2.114 2.162 99,906,872 +0.09(+4.29%)
Mar 20, 2015 2.014 2.084 2.003 2.073 82,948,912 +0.12(+6.27%)
Mar 19, 2015 2.043 2.055 1.943 1.951 93,650,944 -0.15(-7.07%)
Mar 18, 2015 1.958 2.103 1.940 2.099 150,259,744 +0.10(+5.01%)
Mar 17, 2015 1.858 2.003 1.856 1.999 115,754,200 +0.11(+5.89%)
Mar 16, 2015 1.884 1.903 1.825 1.888 85,559,608 +0.03(+1.60%)
Mar 13, 2015 1.869 1.873 1.817 1.858 153,253,120 -0.07(-3.84%)
Mar 12, 2015 2.032 2.081 1.921 1.932 87,106,288 -0.07(-3.70%)
Mar 11, 2015 1.973 2.025 1.958 2.006 87,931,992 +0.04(+2.08%)
Mar 10, 2015 2.077 2.092 1.966 1.966 173,975,136 -0.11(-5.19%)
Mar 09, 2015 2.158 2.173 2.069 2.073 116,256,616 -0.14(-6.21%)
Mar 06, 2015 2.225 2.244 2.195 2.210 97,131,584 -0.04(-1.97%)
Mar 05, 2015 2.266 2.277 2.229 2.255 83,944,792 -0.04(-1.62%)
Mar 04, 2015 2.329 2.377 2.270 2.292 113,008,296 -0.09(-3.59%)
Mar 03, 2015 2.437 2.448 2.377 2.377 71,950,696 +0.01(+0.63%)
Mar 02, 2015 2.455 2.459 2.355 2.362 92,425,200 -0.10(-3.92%)
Feb 27, 2015 2.373 2.483 2.366 2.459 100,153,192 +0.13(+5.41%)
Feb 26, 2015 2.373 2.388 2.325 2.333 82,421,976 -0.07(-3.08%)
Feb 25, 2015 2.340 2.411 2.336 2.407 187,038,352 -0.14(-5.39%)
Feb 24, 2015 2.444 2.550 2.433 2.544 85,019,232 +0.14(+5.86%)
Feb 23, 2015 2.422 2.440 2.377 2.403 82,524,592 -0.07(-2.70%)
Feb 20, 2015 2.451 2.485 2.422 2.470 85,433,184 +0.01(+0.30%)
Feb 19, 2015 2.492 2.540 2.448 2.463 109,636,008 -0.12(-4.73%)
Feb 18, 2015 2.603 2.659 2.548 2.585 93,263,416 -0.05(-1.83%)
Feb 17, 2015 2.626 2.655 2.500 2.633 92,692,320 +0.04(+1.72%)
Feb 13, 2015 2.529 2.589 2.589 2.589 138,285,792 +0.16(+6.73%)
Feb 12, 2015 2.399 2.463 2.373 2.425 130,250,640 +0.11(+4.98%)
Feb 11, 2015 2.307 2.327 2.229 2.310 125,010,984 +0.00(+0.00%)
Feb 10, 2015 2.496 2.503 2.288 2.310 138,916,448 -0.18(-7.29%)
Feb 09, 2015 2.359 2.503 2.359 2.492 111,478,000 +0.07(+2.75%)
Feb 06, 2015 2.459 2.514 2.355 2.425 203,645,504 -0.21(-8.02%)
Feb 05, 2015 2.633 2.730 2.577 2.637 106,753,008 -0.06(-2.07%)
Feb 04, 2015 2.626 2.765 2.574 2.692 168,414,544 -0.01(-0.41%)
Feb 03, 2015 2.526 2.711 2.522 2.704 185,829,216 +0.33(+13.73%)
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.