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 (%)
Apr 30, 2015 6.693 6.801 6.593 6.801 47,119,624 +0.11(+1.71%)
Apr 29, 2015 6.593 6.779 6.507 6.686 46,123,168 +0.01(+0.21%)
Apr 28, 2015 6.765 6.793 6.314 6.672 93,021,496 -0.01(-0.11%)
Apr 27, 2015 7.015 7.080 6.665 6.679 97,846,656 -0.47(-6.61%)
Apr 24, 2015 6.972 7.230 6.958 7.151 124,570,568 +0.42(+6.28%)
Apr 23, 2015 6.056 6.815 6.027 6.729 191,647,008 +0.34(+5.26%)
Apr 22, 2015 6.163 6.428 6.079 6.393 67,344,648 +0.25(+4.08%)
Apr 21, 2015 6.196 6.339 6.099 6.142 54,794,736 -0.14(-2.17%)
Apr 20, 2015 6.321 6.407 6.242 6.278 53,336,440 -0.01(-0.23%)
Apr 17, 2015 6.049 6.314 5.963 6.292 68,103,816 +0.08(+1.27%)
Apr 16, 2015 6.285 6.328 5.974 6.214 104,951,152 -0.16(-2.47%)
Apr 15, 2015 5.934 6.371 5.934 6.371 148,358,240 +0.49(+8.27%)
Apr 14, 2015 5.848 5.924 5.662 5.884 94,793,312 +0.16(+2.75%)
Apr 13, 2015 5.576 5.942 5.569 5.727 139,598,032 +0.18(+3.23%)
Apr 10, 2015 5.312 5.548 5.304 5.548 82,703,208 +0.15(+2.79%)
Apr 09, 2015 5.054 5.412 5.040 5.397 112,667,184 +0.44(+8.96%)
Apr 08, 2015 5.154 5.176 4.882 4.954 78,769,072 +0.01(+0.29%)
Apr 07, 2015 4.825 5.004 4.746 4.939 68,215,744 +0.07(+1.47%)
Apr 06, 2015 4.932 5.068 4.843 4.868 69,207,680 +0.03(+0.59%)
Apr 02, 2015 4.632 4.839 4.839 4.839 62,471,608 +0.29(+6.46%)
Apr 01, 2015 4.460 4.653 4.431 4.546 84,931,056 +0.24(+5.66%)
Mar 31, 2015 4.238 4.360 4.152 4.302 41,686,104 +0.06(+1.35%)
Mar 30, 2015 4.091 4.266 4.080 4.245 36,183,448 +0.16(+4.03%)
Mar 27, 2015 4.102 4.181 4.009 4.080 42,846,908 -0.06(-1.55%)
Mar 26, 2015 4.367 4.417 4.116 4.145 63,241,532 -0.17(-3.98%)
Mar 25, 2015 4.302 4.381 4.245 4.317 78,959,984 +0.11(+2.55%)
Mar 24, 2015 4.245 4.281 4.145 4.209 44,990,400 +0.04(+0.86%)
Mar 23, 2015 4.087 4.216 4.080 4.173 51,758,860 +0.17(+4.29%)
Mar 20, 2015 3.887 4.023 3.866 4.002 42,973,432 +0.24(+6.27%)
Mar 19, 2015 3.944 3.966 3.751 3.765 48,517,848 -0.29(-7.07%)
Mar 18, 2015 3.780 4.059 3.744 4.052 77,845,232 +0.19(+5.01%)
Mar 17, 2015 3.586 3.866 3.583 3.858 59,968,900 +0.21(+5.89%)
Mar 16, 2015 3.636 3.672 3.522 3.644 44,325,956 +0.06(+1.60%)
Mar 13, 2015 3.608 3.615 3.508 3.586 79,396,008 -0.14(-3.84%)
Mar 12, 2015 3.923 4.016 3.708 3.730 45,127,248 -0.14(-3.70%)
Mar 11, 2015 3.808 3.909 3.780 3.873 45,555,024 +0.08(+2.08%)
Mar 10, 2015 4.009 4.037 3.794 3.794 90,131,480 -0.21(-5.19%)
Mar 09, 2015 4.166 4.195 3.994 4.002 60,229,192 -0.26(-6.21%)
Mar 06, 2015 4.295 4.331 4.238 4.266 50,321,064 -0.09(-1.97%)
Mar 05, 2015 4.374 4.395 4.302 4.352 43,489,368 -0.07(-1.62%)
Mar 04, 2015 4.496 4.589 4.381 4.424 58,546,328 -0.16(-3.59%)
Mar 03, 2015 4.703 4.725 4.589 4.589 37,275,576 +0.03(+0.63%)
Mar 02, 2015 4.739 4.746 4.546 4.560 47,882,824 -0.19(-3.92%)
Feb 27, 2015 4.581 4.794 4.567 4.746 51,886,472 +0.24(+5.41%)
Feb 26, 2015 4.581 4.610 4.488 4.503 42,700,440 -0.14(-3.08%)
Feb 25, 2015 4.517 4.653 4.510 4.646 96,899,160 -0.26(-5.39%)
Feb 24, 2015 4.717 4.921 4.696 4.911 44,046,004 +0.27(+5.86%)
Feb 23, 2015 4.674 4.710 4.589 4.639 42,753,600 -0.13(-2.70%)
Feb 20, 2015 4.732 4.796 4.674 4.768 44,260,460 +0.01(+0.30%)
Feb 19, 2015 4.810 4.903 4.725 4.753 56,799,244 -0.24(-4.73%)
Feb 18, 2015 5.025 5.133 4.918 4.989 48,317,076 -0.09(-1.83%)
Feb 17, 2015 5.068 5.125 4.825 5.083 48,021,208 +0.09(+1.72%)
Feb 13, 2015 4.882 4.997 4.997 4.997 71,641,864 +0.31(+6.73%)
Feb 12, 2015 4.632 4.753 4.581 4.682 67,479,088 +0.22(+4.98%)
Feb 11, 2015 4.453 4.491 4.302 4.460 64,764,576 +0.00(+0.00%)
Feb 10, 2015 4.818 4.832 4.417 4.460 71,968,592 -0.35(-7.29%)
Feb 09, 2015 4.553 4.832 4.553 4.810 57,753,528 +0.13(+2.75%)
Feb 06, 2015 4.746 4.853 4.546 4.682 105,502,848 -0.41(-8.02%)
Feb 05, 2015 5.083 5.269 4.975 5.090 55,305,644 -0.11(-2.07%)
Feb 04, 2015 5.068 5.338 4.968 5.197 87,250,696 -0.02(-0.41%)
Feb 03, 2015 4.875 5.233 4.868 5.219 96,272,736 +0.63(+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.