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

11.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 3.479 3.522 3.379 3.493 28,468,794 +0.04(+1.24%)
Oct 29, 2015 3.415 3.572 3.400 3.450 25,027,778 +0.02(+0.63%)
Oct 28, 2015 3.393 3.586 3.372 3.429 39,709,876 +0.06(+1.92%)
Oct 27, 2015 3.450 3.450 3.343 3.364 37,306,032 -0.16(-4.47%)
Oct 26, 2015 3.572 3.586 3.479 3.522 34,041,236 -0.04(-1.20%)
Oct 23, 2015 3.579 3.665 3.522 3.565 33,767,556 -0.01(-0.20%)
Oct 22, 2015 3.536 3.608 3.493 3.572 33,685,048 +0.15(+4.39%)
Oct 21, 2015 3.486 3.500 3.390 3.422 29,566,388 -0.11(-3.24%)
Oct 20, 2015 3.608 3.687 3.522 3.536 37,008,108 -0.04(-1.00%)
Oct 19, 2015 3.500 3.594 3.436 3.572 33,992,100 -0.06(-1.77%)
Oct 16, 2015 3.651 3.679 3.486 3.636 32,698,100 -0.01(-0.20%)
Oct 15, 2015 3.529 3.644 3.407 3.644 49,101,916 +0.04(+1.19%)
Oct 14, 2015 3.608 3.694 3.515 3.601 52,787,656 +0.00(+0.00%)
Oct 13, 2015 3.765 3.830 3.586 3.601 57,728,420 -0.28(-7.20%)
Oct 12, 2015 3.980 4.052 3.815 3.880 40,240,096 -0.18(-4.41%)
Oct 09, 2015 4.181 4.202 4.016 4.059 69,695,928 -0.01(-0.18%)
Oct 08, 2015 3.758 4.109 3.751 4.066 54,095,504 +0.22(+5.77%)
Oct 07, 2015 3.916 4.145 3.751 3.844 100,978,696 +0.15(+4.07%)
Oct 06, 2015 3.551 3.773 3.515 3.694 59,131,284 +0.19(+5.52%)
Oct 05, 2015 3.422 3.558 3.372 3.500 57,929,424 +0.18(+5.39%)
Oct 02, 2015 2.964 3.393 2.949 3.322 64,613,680 +0.34(+11.27%)
Oct 01, 2015 3.128 3.193 2.949 2.985 49,937,400 -0.13(-4.14%)
Sep 30, 2015 3.057 3.114 2.942 3.114 83,620,456 +0.33(+11.83%)
Sep 29, 2015 2.699 2.835 2.670 2.785 55,010,660 +0.12(+4.57%)
Sep 28, 2015 2.835 2.849 2.663 2.663 40,048,436 -0.26(-8.82%)
Sep 25, 2015 3.021 3.050 2.863 2.921 50,858,812 -0.04(-1.45%)
Sep 24, 2015 2.742 3.014 2.699 2.964 71,207,648 +0.07(+2.48%)
Sep 23, 2015 2.956 2.999 2.785 2.892 71,860,232 -0.04(-1.46%)
Sep 22, 2015 2.956 3.014 2.878 2.935 50,085,456 -0.17(-5.53%)
Sep 21, 2015 3.214 3.243 3.092 3.107 40,356,844 -0.09(-2.69%)
Sep 18, 2015 3.379 3.400 3.178 3.193 51,480,424 -0.26(-7.66%)
Sep 17, 2015 3.450 3.565 3.372 3.458 49,800,764 -0.07(-2.03%)
Sep 16, 2015 3.329 3.558 3.314 3.529 55,656,872 +0.28(+8.59%)
Sep 15, 2015 3.236 3.357 3.214 3.250 46,927,568 -0.07(-2.16%)
Sep 14, 2015 3.264 3.343 3.135 3.322 60,731,432 +0.06(+1.75%)
Sep 11, 2015 3.422 3.429 3.236 3.264 66,451,292 -0.21(-5.98%)
Sep 10, 2015 3.472 3.565 3.407 3.472 74,781,232 -0.17(-4.72%)
Sep 09, 2015 3.873 3.948 3.636 3.644 48,011,280 -0.14(-3.78%)
Sep 08, 2015 3.815 3.866 3.730 3.787 34,991,708 +0.09(+2.52%)
Sep 04, 2015 3.851 3.694 3.694 3.694 33,897,060 -0.24(-6.18%)
Sep 03, 2015 3.916 4.080 3.808 3.937 49,920,916 +0.01(+0.18%)
Sep 02, 2015 3.930 3.966 3.665 3.930 52,271,704 +0.05(+1.29%)
Sep 01, 2015 3.994 4.109 3.830 3.880 44,786,136 -0.31(-7.51%)
Aug 31, 2015 3.901 4.259 3.823 4.195 57,895,248 +0.06(+1.38%)
Aug 28, 2015 4.066 4.364 4.045 4.138 64,419,272 +0.04(+0.87%)
Aug 27, 2015 3.794 4.266 3.765 4.102 62,559,600 +0.47(+12.80%)
Aug 26, 2015 3.594 3.649 3.479 3.636 54,101,176 +0.07(+2.01%)
Aug 25, 2015 3.722 3.787 3.543 3.565 41,073,712 +0.06(+1.63%)
Aug 24, 2015 3.415 3.719 3.350 3.508 51,568,856 -0.26(-7.02%)
Aug 21, 2015 3.909 3.923 3.765 3.773 46,446,564 -0.25(-6.23%)
Aug 20, 2015 3.987 4.123 3.951 4.023 33,497,800 -0.01(-0.35%)
Aug 19, 2015 4.102 4.202 3.923 4.037 42,219,544 -0.14(-3.26%)
Aug 18, 2015 4.181 4.266 4.037 4.173 42,267,212 -0.06(-1.52%)
Aug 17, 2015 4.259 4.331 4.202 4.238 30,544,706 -0.05(-1.17%)
Aug 14, 2015 4.367 4.438 4.288 4.288 30,808,280 -0.05(-1.16%)
Aug 13, 2015 4.538 4.553 4.331 4.338 36,409,232 -0.24(-5.16%)
Aug 12, 2015 4.517 4.603 4.453 4.574 45,659,828 +0.10(+2.24%)
Aug 11, 2015 4.431 4.496 4.302 4.474 48,713,624 -0.14(-3.10%)
Aug 10, 2015 4.367 4.632 4.277 4.617 47,040,504 +0.29(+6.61%)
Aug 07, 2015 4.617 4.667 4.324 4.331 48,106,664 -0.31(-6.78%)
Aug 06, 2015 4.438 4.674 4.374 4.646 53,830,580 +0.12(+2.69%)
Aug 05, 2015 4.689 4.789 4.496 4.524 41,930,056 -0.09(-2.02%)
Aug 04, 2015 4.574 4.753 4.553 4.617 39,597,836 +0.07(+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.