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

10.30 +0.16 (+1.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 6.571 6.665 6.421 6.478 32,874,956 +0.01(+0.22%)
Jun 29, 2015 6.736 6.865 6.393 6.464 52,001,776 -0.27(-4.04%)
Jun 26, 2015 6.514 6.750 6.464 6.736 34,993,088 +0.27(+4.21%)
Jun 25, 2015 6.743 6.758 6.421 6.464 45,751,416 -0.31(-4.65%)
Jun 24, 2015 6.801 6.912 6.722 6.779 33,497,026 +0.03(+0.42%)
Jun 23, 2015 6.743 6.929 6.707 6.750 42,244,812 -0.04(-0.53%)
Jun 22, 2015 6.843 6.851 6.736 6.786 21,112,316 +0.06(+0.85%)
Jun 19, 2015 6.829 6.951 6.693 6.729 32,317,684 -0.21(-2.99%)
Jun 18, 2015 6.879 6.958 6.793 6.937 28,028,546 +0.14(+2.00%)
Jun 17, 2015 6.836 6.919 6.697 6.801 39,850,708 +0.00(+0.00%)
Jun 16, 2015 6.550 6.865 6.501 6.801 40,540,884 +0.29(+4.40%)
Jun 15, 2015 6.514 6.629 6.486 6.514 27,382,820 +0.00(+0.00%)
Jun 12, 2015 6.486 6.561 6.475 6.514 23,563,590 -0.03(-0.44%)
Jun 11, 2015 6.414 6.550 6.371 6.543 32,302,778 +0.01(+0.22%)
Jun 10, 2015 6.707 6.758 6.478 6.529 38,542,540 +0.05(+0.77%)
Jun 09, 2015 6.385 6.593 6.385 6.478 36,594,680 +0.18(+2.84%)
Jun 08, 2015 6.192 6.314 6.185 6.299 23,083,502 +0.14(+2.33%)
Jun 05, 2015 6.092 6.264 6.028 6.156 27,632,640 +0.05(+0.82%)
Jun 04, 2015 6.278 6.317 6.099 6.106 25,513,092 -0.21(-3.29%)
Jun 03, 2015 6.357 6.529 6.278 6.314 49,828,696 -0.07(-1.12%)
Jun 02, 2015 6.085 6.385 6.085 6.385 44,155,668 +0.39(+6.57%)
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.