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

10.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 3.057 3.115 2.943 3.115 83,602,672 +0.33(+11.83%)
Sep 29, 2015 2.699 2.835 2.671 2.785 54,998,960 +0.12(+4.57%)
Sep 28, 2015 2.835 2.850 2.664 2.664 40,039,920 -0.26(-8.82%)
Sep 25, 2015 3.022 3.050 2.864 2.921 50,847,992 -0.04(-1.45%)
Sep 24, 2015 2.742 3.014 2.699 2.964 71,192,504 +0.07(+2.48%)
Sep 23, 2015 2.957 3.000 2.785 2.893 71,844,952 -0.04(-1.46%)
Sep 22, 2015 2.957 3.014 2.878 2.936 50,074,804 -0.17(-5.53%)
Sep 21, 2015 3.215 3.243 3.093 3.107 40,348,260 -0.09(-2.69%)
Sep 18, 2015 3.380 3.401 3.179 3.193 51,469,476 -0.26(-7.66%)
Sep 17, 2015 3.451 3.566 3.372 3.458 49,790,172 -0.07(-2.03%)
Sep 16, 2015 3.329 3.559 3.315 3.530 55,645,032 +0.28(+8.59%)
Sep 15, 2015 3.236 3.358 3.215 3.251 46,917,588 -0.07(-2.16%)
Sep 14, 2015 3.265 3.344 3.136 3.322 60,718,516 +0.06(+1.75%)
Sep 11, 2015 3.422 3.430 3.236 3.265 66,437,160 -0.21(-5.98%)
Sep 10, 2015 3.473 3.566 3.408 3.473 74,765,328 -0.17(-4.72%)
Sep 09, 2015 3.874 3.949 3.637 3.644 48,001,068 -0.14(-3.78%)
Sep 08, 2015 3.816 3.866 3.730 3.788 34,984,268 +0.09(+2.52%)
Sep 04, 2015 3.852 3.695 3.695 3.695 33,889,848 -0.24(-6.18%)
Sep 03, 2015 3.917 4.081 3.809 3.938 49,910,300 +0.01(+0.18%)
Sep 02, 2015 3.931 3.967 3.666 3.931 52,260,588 +0.05(+1.29%)
Sep 01, 2015 3.995 4.110 3.831 3.881 44,776,612 -0.32(-7.51%)
Aug 31, 2015 3.902 4.260 3.823 4.196 57,882,936 +0.06(+1.38%)
Aug 28, 2015 4.067 4.365 4.045 4.138 64,405,568 +0.04(+0.87%)
Aug 27, 2015 3.795 4.267 3.766 4.103 62,546,292 +0.47(+12.80%)
Aug 26, 2015 3.594 3.649 3.480 3.637 54,089,668 +0.07(+2.01%)
Aug 25, 2015 3.723 3.788 3.544 3.566 41,064,976 +0.06(+1.63%)
Aug 24, 2015 3.415 3.720 3.351 3.508 51,557,888 -0.26(-7.02%)
Aug 21, 2015 3.909 3.924 3.766 3.773 46,436,688 -0.25(-6.23%)
Aug 20, 2015 3.988 4.124 3.952 4.024 33,490,674 -0.01(-0.35%)
Aug 19, 2015 4.103 4.203 3.924 4.038 42,210,564 -0.14(-3.26%)
Aug 18, 2015 4.181 4.267 4.038 4.174 42,258,224 -0.06(-1.52%)
Aug 17, 2015 4.260 4.332 4.203 4.239 30,538,210 -0.05(-1.17%)
Aug 14, 2015 4.368 4.439 4.289 4.289 30,801,728 -0.05(-1.16%)
Aug 13, 2015 4.539 4.554 4.332 4.339 36,401,488 -0.24(-5.16%)
Aug 12, 2015 4.518 4.604 4.454 4.575 45,650,116 +0.10(+2.24%)
Aug 11, 2015 4.432 4.496 4.303 4.475 48,703,264 -0.14(-3.10%)
Aug 10, 2015 4.368 4.633 4.278 4.618 47,030,496 +0.29(+6.61%)
Aug 07, 2015 4.618 4.668 4.325 4.332 48,096,432 -0.32(-6.78%)
Aug 06, 2015 4.439 4.675 4.375 4.647 53,819,132 +0.12(+2.69%)
Aug 05, 2015 4.690 4.790 4.496 4.525 41,921,140 -0.09(-2.02%)
Aug 04, 2015 4.575 4.754 4.554 4.618 39,589,412 +0.07(+1.57%)
Aug 03, 2015 4.740 4.761 4.497 4.547 59,395,284 -0.32(-6.62%)
Jul 31, 2015 4.926 5.012 4.790 4.869 34,693,676 -0.04(-0.73%)
Jul 30, 2015 5.148 5.148 4.783 4.905 37,368,752 -0.16(-3.11%)
Jul 29, 2015 4.726 5.112 4.675 5.062 52,345,476 +0.34(+7.28%)
Jul 28, 2015 4.539 4.786 4.507 4.718 75,570,024 +0.24(+5.44%)
Jul 27, 2015 4.654 4.740 4.439 4.475 53,867,932 -0.29(-6.02%)
Jul 24, 2015 4.854 4.854 4.640 4.761 37,492,372 -0.19(-3.76%)
Jul 23, 2015 4.948 5.127 4.862 4.948 49,031,272 -0.11(-2.12%)
Jul 22, 2015 5.255 5.291 5.041 5.055 42,247,436 -0.30(-5.61%)
Jul 21, 2015 5.284 5.585 5.277 5.356 38,092,172 -0.01(-0.13%)
Jul 20, 2015 5.621 5.628 5.306 5.363 48,819,416 -0.33(-5.79%)
Jul 17, 2015 6.007 6.007 5.656 5.692 60,411,644 -0.33(-5.47%)
Jul 16, 2015 6.079 6.136 5.993 6.022 22,059,982 -0.01(-0.12%)
Jul 15, 2015 6.093 6.172 5.993 6.029 26,749,890 -0.14(-2.32%)
Jul 14, 2015 5.986 6.229 5.971 6.172 21,461,170 +0.08(+1.29%)
Jul 13, 2015 5.957 6.093 5.889 6.093 24,564,940 +0.09(+1.55%)
Jul 10, 2015 6.000 6.072 5.928 6.000 25,679,126 +0.07(+1.21%)
Jul 09, 2015 5.907 6.072 5.843 5.928 30,353,458 +0.17(+2.99%)
Jul 08, 2015 5.800 5.957 5.678 5.757 33,236,562 -0.18(-3.02%)
Jul 07, 2015 5.735 5.979 5.449 5.936 73,447,536 +0.06(+1.10%)
Jul 06, 2015 5.843 5.986 5.757 5.871 70,886,560 -0.45(-7.13%)
Jul 02, 2015 6.258 6.322 6.322 6.322 34,529,516 +0.13(+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.