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

13.66 -0.55 (-3.87%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 6.880 7.000 6.690 6.800 24,840,640 -0.05(-0.73%)
Jul 30, 2015 7.190 7.190 6.680 6.850 26,755,992 -0.22(-3.11%)
Jul 29, 2015 6.600 7.140 6.530 7.070 37,479,312 +0.48(+7.28%)
Jul 28, 2015 6.340 6.685 6.295 6.590 54,108,068 +0.34(+5.44%)
Jul 27, 2015 6.500 6.620 6.200 6.250 38,569,388 -0.40(-6.02%)
Jul 24, 2015 6.780 6.780 6.480 6.650 26,844,504 -0.26(-3.76%)
Jul 23, 2015 6.910 7.160 6.790 6.910 35,106,344 -0.15(-2.12%)
Jul 22, 2015 7.340 7.390 7.040 7.060 30,249,126 -0.42(-5.61%)
Jul 21, 2015 7.380 7.800 7.370 7.480 27,273,960 -0.01(-0.13%)
Jul 20, 2015 7.850 7.860 7.410 7.490 34,954,656 -0.46(-5.79%)
Jul 17, 2015 8.390 8.390 7.900 7.950 43,254,680 -0.46(-5.47%)
Jul 16, 2015 8.490 8.570 8.370 8.410 15,794,926 -0.01(-0.12%)
Jul 15, 2015 8.510 8.620 8.370 8.420 19,152,896 -0.20(-2.32%)
Jul 14, 2015 8.360 8.700 8.340 8.620 15,366,177 +0.11(+1.29%)
Jul 13, 2015 8.320 8.510 8.225 8.510 17,588,474 +0.13(+1.55%)
Jul 10, 2015 8.380 8.480 8.280 8.380 18,386,230 +0.10(+1.21%)
Jul 09, 2015 8.250 8.480 8.160 8.280 21,733,048 +0.24(+2.99%)
Jul 08, 2015 8.100 8.320 7.930 8.040 23,797,348 -0.25(-3.02%)
Jul 07, 2015 8.010 8.350 7.610 8.290 52,588,368 +0.09(+1.10%)
Jul 06, 2015 8.160 8.360 8.040 8.200 50,754,708 -0.63(-7.13%)
Jul 02, 2015 8.740 8.830 8.830 8.830 24,723,100 +0.18(+2.08%)
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.