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

13.49 +0.99 (+7.96%)
Streaming Delayed Price Updated: 2:58 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.