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

10.75 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.840 4.960 4.770 4.770 37,363,055 -0.16(-3.25%)
Nov 27, 2015 5.100 5.110 4.910 4.930 12,991,411 -0.19(-3.71%)
Nov 25, 2015 5.250 5.120 5.120 5.120 24,328,200 -0.45(-8.08%)
Nov 24, 2015 5.290 5.685 5.290 5.570 34,388,856 +0.33(+6.30%)
Nov 23, 2015 5.160 5.270 5.130 5.240 22,888,028 +0.10(+1.95%)
Nov 20, 2015 5.040 5.240 5.030 5.140 21,341,540 +0.05(+0.98%)
Nov 19, 2015 5.110 5.170 4.900 5.090 37,934,867 +0.02(+0.39%)
Nov 18, 2015 5.010 5.150 4.940 5.070 26,486,692 +0.21(+4.32%)
Nov 17, 2015 4.940 5.040 4.820 4.860 24,326,123 -0.11(-2.21%)
Nov 16, 2015 4.650 5.010 4.620 4.970 27,663,210 +0.40(+8.75%)
Nov 13, 2015 4.750 4.760 4.490 4.570 45,048,142 -0.14(-2.97%)
Nov 12, 2015 4.740 4.880 4.700 4.710 23,071,967 -0.15(-3.09%)
Nov 11, 2015 5.050 5.060 4.800 4.860 28,490,823 -0.07(-1.42%)
Nov 10, 2015 4.870 5.000 4.750 4.930 32,186,850 +0.04(+0.82%)
Nov 09, 2015 5.010 5.110 4.850 4.890 31,650,796 -0.17(-3.36%)
Nov 06, 2015 5.040 5.100 4.890 5.060 31,273,464 -0.11(-2.13%)
Nov 05, 2015 5.140 5.360 5.080 5.170 27,239,444 -0.07(-1.34%)
Nov 04, 2015 5.530 5.630 5.170 5.240 30,784,596 -0.31(-5.59%)
Nov 03, 2015 5.060 5.645 5.050 5.550 44,815,385 +0.53(+10.56%)
Nov 02, 2015 4.860 5.020 4.780 5.020 14,843,683 +0.14(+2.87%)
Oct 30, 2015 4.860 4.920 4.720 4.880 20,379,294 +0.06(+1.24%)
Oct 29, 2015 4.770 4.990 4.750 4.820 17,916,054 +0.03(+0.63%)
Oct 28, 2015 4.740 5.010 4.710 4.790 28,426,189 +0.09(+1.91%)
Oct 27, 2015 4.820 4.820 4.670 4.700 26,705,403 -0.22(-4.47%)
Oct 26, 2015 4.990 5.010 4.860 4.920 24,368,310 -0.06(-1.20%)
Oct 23, 2015 5.000 5.120 4.920 4.980 24,172,397 -0.01(-0.20%)
Oct 22, 2015 4.940 5.040 4.880 4.990 24,113,331 +0.21(+4.39%)
Oct 21, 2015 4.870 4.890 4.735 4.780 21,165,004 -0.16(-3.24%)
Oct 20, 2015 5.040 5.150 4.920 4.940 26,492,137 -0.05(-1.00%)
Oct 19, 2015 4.890 5.020 4.800 4.990 24,333,137 -0.09(-1.77%)
Oct 16, 2015 5.100 5.140 4.870 5.080 23,406,830 -0.01(-0.20%)
Oct 15, 2015 4.930 5.090 4.760 5.090 35,149,447 +0.06(+1.19%)
Oct 14, 2015 5.040 5.160 4.910 5.030 37,787,872 +0.00(+0.00%)
Oct 13, 2015 5.260 5.350 5.010 5.030 41,324,705 -0.39(-7.20%)
Oct 12, 2015 5.560 5.660 5.330 5.420 28,805,743 -0.25(-4.41%)
Oct 09, 2015 5.840 5.870 5.610 5.670 49,891,609 -0.01(-0.18%)
Oct 08, 2015 5.250 5.740 5.240 5.680 38,724,093 +0.31(+5.77%)
Oct 07, 2015 5.470 5.790 5.240 5.370 72,285,270 +0.21(+4.07%)
Oct 06, 2015 4.960 5.270 4.910 5.160 42,328,939 +0.27(+5.52%)
Oct 05, 2015 4.780 4.970 4.710 4.890 41,468,594 +0.25(+5.39%)
Oct 02, 2015 4.140 4.740 4.120 4.640 46,253,496 +0.47(+11.27%)
Oct 01, 2015 4.370 4.460 4.120 4.170 35,747,529 -0.18(-4.14%)
Sep 30, 2015 4.270 4.350 4.110 4.350 59,859,436 +0.46(+11.83%)
Sep 29, 2015 3.770 3.960 3.730 3.890 39,379,205 +0.17(+4.57%)
Sep 28, 2015 3.960 3.980 3.720 3.720 28,668,543 -0.36(-8.82%)
Sep 25, 2015 4.220 4.260 4.000 4.080 36,407,117 -0.06(-1.45%)
Sep 24, 2015 3.830 4.210 3.770 4.140 50,973,765 +0.10(+2.48%)
Sep 23, 2015 4.130 4.190 3.890 4.040 51,440,917 -0.06(-1.46%)
Sep 22, 2015 4.130 4.210 4.020 4.100 35,853,513 -0.24(-5.53%)
Sep 21, 2015 4.490 4.530 4.320 4.340 28,889,317 -0.12(-2.69%)
Sep 18, 2015 4.720 4.750 4.440 4.460 36,852,094 -0.37(-7.66%)
Sep 17, 2015 4.820 4.980 4.710 4.830 35,649,716 -0.10(-2.03%)
Sep 16, 2015 4.650 4.970 4.630 4.930 39,841,792 +0.39(+8.59%)
Sep 15, 2015 4.520 4.690 4.490 4.540 33,592,947 -0.10(-2.16%)
Sep 14, 2015 4.560 4.670 4.380 4.640 43,474,400 +0.08(+1.75%)
Sep 11, 2015 4.780 4.790 4.520 4.560 47,568,945 -0.29(-5.98%)
Sep 10, 2015 4.850 4.980 4.760 4.850 53,531,904 -0.24(-4.72%)
Sep 09, 2015 5.410 5.515 5.080 5.090 34,368,719 -0.20(-3.78%)
Sep 08, 2015 5.330 5.400 5.210 5.290 25,048,702 +0.13(+2.52%)
Sep 04, 2015 5.380 5.160 5.160 5.160 24,265,100 -0.34(-6.18%)
Sep 03, 2015 5.470 5.700 5.320 5.500 35,735,730 +0.01(+0.18%)
Sep 02, 2015 5.490 5.540 5.120 5.490 37,418,533 +0.07(+1.29%)
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.