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

13.90 +1.56 (+12.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.450 5.950 5.340 5.860 41,444,128 +0.08(+1.38%)
Aug 28, 2015 5.680 6.097 5.650 5.780 46,114,328 +0.05(+0.87%)
Aug 27, 2015 5.300 5.960 5.260 5.730 44,783,088 +0.65(+12.80%)
Aug 26, 2015 5.020 5.097 4.860 5.080 38,728,152 +0.10(+2.01%)
Aug 25, 2015 5.200 5.290 4.950 4.980 29,402,484 +0.08(+1.63%)
Aug 24, 2015 4.770 5.195 4.680 4.900 36,915,400 -0.37(-7.02%)
Aug 21, 2015 5.460 5.480 5.260 5.270 33,248,624 -0.35(-6.23%)
Aug 20, 2015 5.570 5.760 5.520 5.620 23,979,292 -0.02(-0.35%)
Aug 19, 2015 5.730 5.870 5.480 5.640 30,222,724 -0.19(-3.26%)
Aug 18, 2015 5.840 5.960 5.640 5.830 30,256,848 -0.09(-1.52%)
Aug 17, 2015 5.950 6.050 5.870 5.920 21,865,330 -0.07(-1.17%)
Aug 14, 2015 6.100 6.200 5.990 5.990 22,054,008 -0.07(-1.16%)
Aug 13, 2015 6.340 6.360 6.050 6.060 26,063,432 -0.33(-5.16%)
Aug 12, 2015 6.310 6.430 6.220 6.390 32,685,440 +0.14(+2.24%)
Aug 11, 2015 6.190 6.280 6.010 6.250 34,871,492 -0.20(-3.10%)
Aug 10, 2015 6.100 6.470 5.975 6.450 33,673,792 +0.40(+6.61%)
Aug 07, 2015 6.450 6.520 6.040 6.050 34,437,000 -0.44(-6.78%)
Aug 06, 2015 6.200 6.530 6.110 6.490 38,534,448 +0.17(+2.69%)
Aug 05, 2015 6.550 6.690 6.280 6.320 30,015,496 -0.13(-2.02%)
Aug 04, 2015 6.390 6.640 6.361 6.450 28,345,982 +0.10(+1.57%)
Aug 03, 2015 6.620 6.650 6.280 6.350 42,526,968 -0.45(-6.62%)
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%)
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.