Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.11 +0.44 (+3.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.860 4.920 4.720 4.880 20,379,294 +0.06(+1.24%)
Oct 29, 2015 4.770 4.990 4.750 4.820 17,916,054 +0.03(+0.63%)
Oct 28, 2015 4.740 5.010 4.710 4.790 28,426,188 +0.09(+1.91%)
Oct 27, 2015 4.820 4.820 4.670 4.700 26,705,404 -0.22(-4.47%)
Oct 26, 2015 4.990 5.010 4.860 4.920 24,368,310 -0.06(-1.20%)
Oct 23, 2015 5.000 5.120 4.920 4.980 24,172,396 -0.01(-0.20%)
Oct 22, 2015 4.940 5.040 4.880 4.990 24,113,332 +0.21(+4.39%)
Oct 21, 2015 4.870 4.890 4.735 4.780 21,165,004 -0.16(-3.24%)
Oct 20, 2015 5.040 5.150 4.920 4.940 26,492,136 -0.05(-1.00%)
Oct 19, 2015 4.890 5.020 4.800 4.990 24,333,136 -0.09(-1.77%)
Oct 16, 2015 5.100 5.140 4.870 5.080 23,406,830 -0.01(-0.20%)
Oct 15, 2015 4.930 5.090 4.760 5.090 35,149,448 +0.06(+1.19%)
Oct 14, 2015 5.040 5.160 4.910 5.030 37,787,872 +0.00(+0.00%)
Oct 13, 2015 5.260 5.350 5.010 5.030 41,324,704 -0.39(-7.20%)
Oct 12, 2015 5.560 5.660 5.330 5.420 28,805,744 -0.25(-4.41%)
Oct 09, 2015 5.840 5.870 5.610 5.670 49,891,608 -0.01(-0.18%)
Oct 08, 2015 5.250 5.740 5.240 5.680 38,724,092 +0.31(+5.77%)
Oct 07, 2015 5.470 5.790 5.240 5.370 72,285,272 +0.21(+4.07%)
Oct 06, 2015 4.960 5.270 4.910 5.160 42,328,940 +0.27(+5.52%)
Oct 05, 2015 4.780 4.970 4.710 4.890 41,468,592 +0.25(+5.39%)
Oct 02, 2015 4.140 4.740 4.120 4.640 46,253,496 +0.47(+11.27%)
Oct 01, 2015 4.370 4.460 4.120 4.170 35,747,528 -0.18(-4.14%)
Sep 30, 2015 4.270 4.350 4.110 4.350 59,859,436 +0.46(+11.83%)
Sep 29, 2015 3.770 3.960 3.730 3.890 39,379,204 +0.17(+4.57%)
Sep 28, 2015 3.960 3.980 3.720 3.720 28,668,544 -0.36(-8.82%)
Sep 25, 2015 4.220 4.260 4.000 4.080 36,407,116 -0.06(-1.45%)
Sep 24, 2015 3.830 4.210 3.770 4.140 50,973,764 +0.10(+2.48%)
Sep 23, 2015 4.130 4.190 3.890 4.040 51,440,916 -0.06(-1.46%)
Sep 22, 2015 4.130 4.210 4.020 4.100 35,853,512 -0.24(-5.53%)
Sep 21, 2015 4.490 4.530 4.320 4.340 28,889,316 -0.12(-2.69%)
Sep 18, 2015 4.720 4.750 4.440 4.460 36,852,096 -0.37(-7.66%)
Sep 17, 2015 4.820 4.980 4.710 4.830 35,649,716 -0.10(-2.03%)
Sep 16, 2015 4.650 4.970 4.630 4.930 39,841,792 +0.39(+8.59%)
Sep 15, 2015 4.520 4.690 4.490 4.540 33,592,948 -0.10(-2.16%)
Sep 14, 2015 4.560 4.670 4.380 4.640 43,474,400 +0.08(+1.75%)
Sep 11, 2015 4.780 4.790 4.520 4.560 47,568,944 -0.29(-5.98%)
Sep 10, 2015 4.850 4.980 4.760 4.850 53,531,904 -0.24(-4.72%)
Sep 09, 2015 5.410 5.515 5.080 5.090 34,368,720 -0.20(-3.78%)
Sep 08, 2015 5.330 5.400 5.210 5.290 25,048,702 +0.13(+2.52%)
Sep 04, 2015 5.380 5.160 5.160 5.160 24,265,100 -0.34(-6.18%)
Sep 03, 2015 5.470 5.700 5.320 5.500 35,735,728 +0.01(+0.18%)
Sep 02, 2015 5.490 5.540 5.120 5.490 37,418,532 +0.07(+1.29%)
Sep 01, 2015 5.580 5.740 5.350 5.420 32,060,012 -0.44(-7.51%)
Aug 31, 2015 5.450 5.950 5.340 5.860 41,444,128 +0.08(+1.38%)
Aug 28, 2015 5.680 6.097 5.650 5.780 46,114,328 +0.05(+0.87%)
Aug 27, 2015 5.300 5.960 5.260 5.730 44,783,088 +0.65(+12.80%)
Aug 26, 2015 5.020 5.097 4.860 5.080 38,728,152 +0.10(+2.01%)
Aug 25, 2015 5.200 5.290 4.950 4.980 29,402,484 +0.08(+1.63%)
Aug 24, 2015 4.770 5.195 4.680 4.900 36,915,400 -0.37(-7.02%)
Aug 21, 2015 5.460 5.480 5.260 5.270 33,248,624 -0.35(-6.23%)
Aug 20, 2015 5.570 5.760 5.520 5.620 23,979,292 -0.02(-0.35%)
Aug 19, 2015 5.730 5.870 5.480 5.640 30,222,724 -0.19(-3.26%)
Aug 18, 2015 5.840 5.960 5.640 5.830 30,256,848 -0.09(-1.52%)
Aug 17, 2015 5.950 6.050 5.870 5.920 21,865,330 -0.07(-1.17%)
Aug 14, 2015 6.100 6.200 5.990 5.990 22,054,008 -0.07(-1.16%)
Aug 13, 2015 6.340 6.360 6.050 6.060 26,063,432 -0.33(-5.16%)
Aug 12, 2015 6.310 6.430 6.220 6.390 32,685,440 +0.14(+2.24%)
Aug 11, 2015 6.190 6.280 6.010 6.250 34,871,492 -0.20(-3.10%)
Aug 10, 2015 6.100 6.470 5.975 6.450 33,673,792 +0.40(+6.61%)
Aug 07, 2015 6.450 6.520 6.040 6.050 34,437,000 -0.44(-6.78%)
Aug 06, 2015 6.200 6.530 6.110 6.490 38,534,448 +0.17(+2.69%)
Aug 05, 2015 6.550 6.690 6.280 6.320 30,015,496 -0.13(-2.02%)
Aug 04, 2015 6.390 6.640 6.361 6.450 28,345,982 +0.10(+1.57%)
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.