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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 1.988 2.045 1.947 2.018 88,877,144 +0.03(+1.35%)
Mar 30, 2015 1.919 2.001 1.914 1.991 77,145,160 +0.08(+4.03%)
Mar 27, 2015 1.924 1.961 1.880 1.914 91,352,040 -0.03(-1.55%)
Mar 26, 2015 2.048 2.072 1.931 1.944 134,834,544 -0.08(-3.98%)
Mar 25, 2015 2.018 2.055 1.991 2.025 168,347,152 +0.05(+2.55%)
Mar 24, 2015 1.991 2.008 1.944 1.974 95,922,080 +0.02(+0.86%)
Mar 23, 2015 1.917 1.978 1.914 1.957 110,352,824 +0.08(+4.29%)
Mar 20, 2015 1.823 1.887 1.813 1.877 91,621,792 +0.11(+6.27%)
Mar 19, 2015 1.850 1.860 1.759 1.766 103,442,800 -0.13(-7.07%)
Mar 18, 2015 1.773 1.904 1.756 1.900 165,970,448 +0.09(+5.01%)
Mar 17, 2015 1.682 1.813 1.680 1.810 127,857,096 +0.10(+5.89%)
Mar 16, 2015 1.706 1.722 1.652 1.709 94,505,456 +0.03(+1.60%)
Mar 13, 2015 1.692 1.696 1.645 1.682 169,276,784 -0.07(-3.84%)
Mar 12, 2015 1.840 1.884 1.739 1.749 96,213,856 -0.07(-3.70%)
Mar 11, 2015 1.786 1.833 1.773 1.816 97,125,888 +0.04(+2.08%)
Mar 10, 2015 1.880 1.894 1.780 1.780 192,165,440 -0.10(-5.19%)
Mar 09, 2015 1.954 1.968 1.874 1.877 128,412,048 -0.12(-6.21%)
Mar 06, 2015 2.015 2.031 1.988 2.001 107,287,368 -0.04(-1.97%)
Mar 05, 2015 2.051 2.062 2.018 2.041 92,721,800 -0.03(-1.62%)
Mar 04, 2015 2.109 2.152 2.055 2.075 124,824,088 -0.08(-3.59%)
Mar 03, 2015 2.206 2.216 2.152 2.152 79,473,640 +0.01(+0.63%)
Mar 02, 2015 2.223 2.226 2.132 2.139 102,088,896 -0.09(-3.92%)
Feb 27, 2015 2.149 2.248 2.142 2.226 110,624,904 +0.11(+5.41%)
Feb 26, 2015 2.149 2.162 2.105 2.112 91,039,760 -0.07(-3.08%)
Feb 25, 2015 2.119 2.182 2.115 2.179 206,594,512 -0.12(-5.39%)
Feb 24, 2015 2.213 2.308 2.203 2.303 93,908,576 +0.13(+5.86%)
Feb 23, 2015 2.192 2.209 2.152 2.176 91,153,104 -0.06(-2.70%)
Feb 20, 2015 2.219 2.250 2.192 2.236 94,365,816 +0.01(+0.30%)
Feb 19, 2015 2.256 2.300 2.216 2.229 121,099,208 -0.11(-4.73%)
Feb 18, 2015 2.357 2.407 2.307 2.340 103,014,752 -0.04(-1.83%)
Feb 17, 2015 2.377 2.404 2.263 2.384 102,383,944 +0.04(+1.72%)
Feb 13, 2015 2.290 2.344 2.344 2.344 152,744,528 +0.15(+6.73%)
Feb 12, 2015 2.172 2.229 2.149 2.196 143,869,248 +0.10(+4.98%)
Feb 11, 2015 2.088 2.107 2.018 2.092 138,081,744 +0.00(+0.00%)
Feb 10, 2015 2.260 2.266 2.072 2.092 153,441,120 -0.16(-7.29%)
Feb 09, 2015 2.135 2.266 2.135 2.256 123,133,792 +0.06(+2.75%)
Feb 06, 2015 2.226 2.276 2.132 2.196 224,938,048 -0.19(-8.02%)
Feb 05, 2015 2.384 2.471 2.333 2.387 117,914,776 -0.05(-2.07%)
Feb 04, 2015 2.377 2.504 2.330 2.438 186,023,440 -0.01(-0.41%)
Feb 03, 2015 2.286 2.454 2.283 2.448 205,258,928 +0.30(+13.73%)
Feb 02, 2015 2.008 2.166 2.008 2.152 129,155,024 +0.13(+6.66%)
Jan 30, 2015 2.021 2.068 1.971 2.018 287,928,000 -0.13(-6.09%)
Jan 29, 2015 2.115 2.239 2.055 2.149 160,682,672 -0.05(-2.44%)
Jan 28, 2015 2.270 2.290 2.189 2.203 187,133,392 -0.30(-11.95%)
Jan 27, 2015 2.384 2.569 2.374 2.501 91,947,544 +0.07(+3.04%)
Jan 26, 2015 2.434 2.471 2.411 2.428 70,337,144 -0.01(-0.28%)
Jan 23, 2015 2.532 2.558 2.434 2.434 77,751,168 -0.13(-5.23%)
Jan 22, 2015 2.602 2.602 2.508 2.569 111,907,912 +0.10(+4.08%)
Jan 21, 2015 2.327 2.491 2.320 2.468 106,173,896 +0.18(+7.93%)
Jan 20, 2015 2.401 2.414 2.243 2.286 130,065,952 -0.08(-3.54%)
Jan 16, 2015 2.391 2.370 2.370 2.370 123,079,064 +0.05(+2.17%)
Jan 15, 2015 2.323 2.370 2.286 2.320 152,583,200 +0.03(+1.32%)
Jan 14, 2015 2.203 2.323 2.159 2.290 125,639,640 +0.01(+0.59%)
Jan 13, 2015 2.256 2.340 2.233 2.276 119,852,552 +0.07(+3.20%)
Jan 12, 2015 2.300 2.303 2.177 2.206 111,120,488 -0.16(-6.94%)
Jan 09, 2015 2.263 2.414 2.223 2.370 133,187,760 +0.10(+4.44%)
Jan 08, 2015 2.199 2.333 2.159 2.270 155,532,464 +0.19(+9.03%)
Jan 07, 2015 2.062 2.132 2.051 2.082 138,575,376 +0.06(+2.99%)
Jan 06, 2015 2.055 2.078 1.944 2.021 116,086,616 -0.02(-0.82%)
Jan 05, 2015 2.125 2.132 2.031 2.038 166,078,016 -0.23(-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.