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

15.46 +0.12 (+0.77%)
Streaming Delayed Price Updated: 12:40 PM EDT, Aug 9, 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%)
Jul 01, 2015 9.100 9.100 8.550 8.650 33,098,284 -0.40(-4.42%)
Jun 30, 2015 9.180 9.310 8.970 9.050 23,533,432 +0.02(+0.22%)
Jun 29, 2015 9.410 9.590 8.930 9.030 37,225,304 -0.38(-4.04%)
Jun 26, 2015 9.100 9.430 9.030 9.410 25,049,688 +0.38(+4.21%)
Jun 25, 2015 9.420 9.440 8.970 9.030 32,751,004 -0.44(-4.65%)
Jun 24, 2015 9.500 9.655 9.390 9.470 23,978,738 +0.04(+0.42%)
Jun 23, 2015 9.420 9.680 9.370 9.430 30,240,812 -0.05(-0.53%)
Jun 22, 2015 9.560 9.570 9.410 9.480 15,113,184 +0.08(+0.85%)
Jun 19, 2015 9.540 9.710 9.350 9.400 23,134,510 -0.29(-2.99%)
Jun 18, 2015 9.610 9.720 9.490 9.690 20,064,144 +0.19(+2.00%)
Jun 17, 2015 9.550 9.665 9.355 9.500 28,527,002 +0.00(+0.00%)
Jun 16, 2015 9.150 9.590 9.081 9.500 29,021,062 +0.40(+4.40%)
Jun 15, 2015 9.100 9.260 9.060 9.100 19,601,904 +0.00(+0.00%)
Jun 12, 2015 9.060 9.165 9.045 9.100 16,867,920 -0.04(-0.44%)
Jun 11, 2015 8.960 9.150 8.900 9.140 23,123,840 +0.02(+0.22%)
Jun 10, 2015 9.370 9.440 9.050 9.120 27,590,552 +0.07(+0.77%)
Jun 09, 2015 8.920 9.210 8.920 9.050 26,196,184 +0.25(+2.84%)
Jun 08, 2015 8.650 8.820 8.640 8.800 16,524,251 +0.20(+2.33%)
Jun 05, 2015 8.510 8.750 8.421 8.600 19,780,736 +0.07(+0.82%)
Jun 04, 2015 8.770 8.825 8.520 8.530 18,263,464 -0.29(-3.29%)
Jun 03, 2015 8.880 9.120 8.770 8.820 35,669,712 -0.10(-1.12%)
Jun 02, 2015 8.500 8.920 8.500 8.920 31,608,694 +0.55(+6.57%)
Jun 01, 2015 8.490 8.490 8.260 8.370 19,583,398 +0.02(+0.24%)
May 29, 2015 8.590 8.620 8.350 8.350 24,066,316 -0.29(-3.36%)
May 28, 2015 8.630 8.660 8.370 8.640 19,634,350 +0.04(+0.47%)
May 27, 2015 8.415 8.650 8.390 8.600 29,147,412 +0.09(+1.06%)
May 26, 2015 8.850 8.960 8.490 8.510 42,960,160 -0.64(-6.99%)
May 22, 2015 9.380 9.150 9.150 9.150 27,987,400 -0.34(-3.58%)
May 21, 2015 9.250 9.610 9.160 9.490 29,823,268 +0.35(+3.83%)
May 20, 2015 9.070 9.320 8.960 9.140 29,134,224 +0.05(+0.55%)
May 19, 2015 9.380 9.385 9.020 9.090 57,271,744 -0.60(-6.19%)
May 18, 2015 10.39 10.43 9.520 9.690 57,684,208 -0.44(-4.34%)
May 15, 2015 9.800 10.21 9.710 10.13 33,026,892 +0.20(+2.01%)
May 14, 2015 9.970 10.18 9.770 9.930 32,126,848 +0.08(+0.81%)
May 13, 2015 9.900 10.18 9.800 9.850 35,542,172 +0.09(+0.92%)
May 12, 2015 9.640 9.950 9.630 9.760 23,175,306 +0.13(+1.35%)
May 11, 2015 9.760 9.770 9.550 9.630 19,000,514 -0.11(-1.13%)
May 08, 2015 9.800 9.920 9.540 9.740 28,004,002 +0.08(+0.83%)
May 07, 2015 9.720 9.780 9.430 9.660 30,971,300 -0.05(-0.51%)
May 06, 2015 10.55 10.55 9.640 9.710 48,007,744 -0.48(-4.71%)
May 05, 2015 10.01 10.39 9.950 10.19 51,545,720 +0.41(+4.19%)
May 04, 2015 9.560 9.780 9.560 9.780 25,982,086 +0.25(+2.62%)
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.