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

13.62 +1.12 (+8.96%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.350 9.500 9.210 9.500 33,730,432 +0.16(+1.71%)
Apr 29, 2015 9.210 9.470 9.090 9.340 33,017,120 +0.02(+0.21%)
Apr 28, 2015 9.450 9.490 8.820 9.320 66,589,140 -0.01(-0.11%)
Apr 27, 2015 9.800 9.890 9.310 9.330 70,043,216 -0.66(-6.61%)
Apr 24, 2015 9.740 10.10 9.720 9.990 89,173,440 +0.59(+6.28%)
Apr 23, 2015 8.460 9.520 8.420 9.400 137,189,888 +0.47(+5.26%)
Apr 22, 2015 8.610 8.980 8.492 8.930 48,208,452 +0.35(+4.08%)
Apr 21, 2015 8.655 8.855 8.520 8.580 39,224,636 -0.19(-2.17%)
Apr 20, 2015 8.830 8.950 8.720 8.770 38,180,720 -0.02(-0.23%)
Apr 17, 2015 8.450 8.820 8.330 8.790 48,751,900 +0.11(+1.27%)
Apr 16, 2015 8.780 8.840 8.345 8.680 75,128,944 -0.22(-2.47%)
Apr 15, 2015 8.290 8.900 8.290 8.900 106,201,768 +0.68(+8.27%)
Apr 14, 2015 8.170 8.275 7.910 8.220 67,857,488 +0.22(+2.75%)
Apr 13, 2015 7.790 8.300 7.780 8.000 99,930,800 +0.25(+3.23%)
Apr 10, 2015 7.420 7.750 7.410 7.750 59,202,824 +0.21(+2.79%)
Apr 09, 2015 7.060 7.560 7.040 7.540 80,652,440 +0.62(+8.96%)
Apr 08, 2015 7.200 7.230 6.820 6.920 56,386,584 +0.02(+0.29%)
Apr 07, 2015 6.740 6.990 6.630 6.900 48,832,020 +0.10(+1.47%)
Apr 06, 2015 6.890 7.080 6.765 6.800 49,542,096 +0.04(+0.59%)
Apr 02, 2015 6.470 6.760 6.760 6.760 44,720,100 +0.41(+6.46%)
Apr 01, 2015 6.230 6.500 6.190 6.350 60,797,620 +0.34(+5.66%)
Mar 31, 2015 5.920 6.090 5.800 6.010 29,840,864 +0.08(+1.35%)
Mar 30, 2015 5.715 5.960 5.700 5.930 25,901,804 +0.23(+4.04%)
Mar 27, 2015 5.730 5.840 5.600 5.700 30,671,822 -0.09(-1.55%)
Mar 26, 2015 6.100 6.170 5.750 5.790 45,271,248 -0.24(-3.98%)
Mar 25, 2015 6.010 6.120 5.930 6.030 56,523,248 +0.15(+2.55%)
Mar 24, 2015 5.930 5.980 5.790 5.880 32,206,232 +0.05(+0.86%)
Mar 23, 2015 5.710 5.890 5.700 5.830 37,051,412 +0.24(+4.29%)
Mar 20, 2015 5.430 5.620 5.400 5.590 30,762,392 +0.33(+6.27%)
Mar 19, 2015 5.510 5.540 5.240 5.260 34,731,344 -0.40(-7.07%)
Mar 18, 2015 5.280 5.670 5.230 5.660 55,725,256 +0.27(+5.01%)
Mar 17, 2015 5.010 5.400 5.005 5.390 42,928,544 +0.30(+5.89%)
Mar 16, 2015 5.080 5.130 4.920 5.090 31,730,594 +0.08(+1.60%)
Mar 13, 2015 5.040 5.050 4.900 5.010 56,835,376 -0.20(-3.84%)
Mar 12, 2015 5.480 5.610 5.180 5.210 32,304,196 -0.20(-3.70%)
Mar 11, 2015 5.320 5.460 5.280 5.410 32,610,416 +0.11(+2.08%)
Mar 10, 2015 5.600 5.640 5.300 5.300 64,520,332 -0.29(-5.19%)
Mar 09, 2015 5.820 5.860 5.580 5.590 43,114,872 -0.37(-6.21%)
Mar 06, 2015 6.000 6.050 5.920 5.960 36,022,172 -0.12(-1.97%)
Mar 05, 2015 6.110 6.140 6.010 6.080 31,131,724 -0.10(-1.62%)
Mar 04, 2015 6.280 6.410 6.120 6.180 41,910,200 -0.23(-3.59%)
Mar 03, 2015 6.570 6.600 6.410 6.410 26,683,600 +0.04(+0.63%)
Mar 02, 2015 6.620 6.630 6.350 6.370 34,276,764 -0.26(-3.92%)
Feb 27, 2015 6.400 6.697 6.380 6.630 37,142,764 +0.34(+5.41%)
Feb 26, 2015 6.400 6.440 6.270 6.290 30,566,972 -0.20(-3.08%)
Feb 25, 2015 6.310 6.500 6.300 6.490 69,364,952 -0.37(-5.39%)
Feb 24, 2015 6.590 6.875 6.560 6.860 31,530,190 +0.38(+5.86%)
Feb 23, 2015 6.530 6.580 6.410 6.480 30,605,028 -0.18(-2.70%)
Feb 20, 2015 6.610 6.700 6.530 6.660 31,683,708 +0.02(+0.30%)
Feb 19, 2015 6.720 6.850 6.600 6.640 40,659,556 -0.33(-4.73%)
Feb 18, 2015 7.020 7.170 6.870 6.970 34,587,624 -0.13(-1.83%)
Feb 17, 2015 7.080 7.160 6.740 7.100 34,375,828 +0.12(+1.72%)
Feb 13, 2015 6.820 6.980 6.980 6.980 51,284,600 +0.44(+6.73%)
Feb 12, 2015 6.470 6.640 6.400 6.540 48,304,688 +0.31(+4.98%)
Feb 11, 2015 6.220 6.274 6.010 6.230 46,361,512 +0.00(+0.00%)
Feb 10, 2015 6.730 6.750 6.170 6.230 51,518,484 -0.49(-7.29%)
Feb 09, 2015 6.360 6.750 6.360 6.720 41,342,676 +0.18(+2.75%)
Feb 06, 2015 6.630 6.780 6.350 6.540 75,523,872 -0.57(-8.02%)
Feb 05, 2015 7.100 7.360 6.950 7.110 39,590,368 -0.15(-2.07%)
Feb 04, 2015 7.080 7.457 6.940 7.260 62,458,132 -0.03(-0.41%)
Feb 03, 2015 6.810 7.310 6.800 7.290 68,916,528 +0.88(+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.