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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 3.057 3.114 2.942 3.114 83,620,456 +0.33(+11.83%)
Sep 29, 2015 2.699 2.835 2.670 2.785 55,010,660 +0.12(+4.57%)
Sep 28, 2015 2.835 2.849 2.663 2.663 40,048,436 -0.26(-8.82%)
Sep 25, 2015 3.021 3.050 2.863 2.921 50,858,812 -0.04(-1.45%)
Sep 24, 2015 2.742 3.014 2.699 2.964 71,207,648 +0.07(+2.48%)
Sep 23, 2015 2.956 2.999 2.785 2.892 71,860,232 -0.04(-1.46%)
Sep 22, 2015 2.956 3.014 2.878 2.935 50,085,456 -0.17(-5.53%)
Sep 21, 2015 3.214 3.243 3.092 3.107 40,356,844 -0.09(-2.69%)
Sep 18, 2015 3.379 3.400 3.178 3.193 51,480,424 -0.26(-7.66%)
Sep 17, 2015 3.450 3.565 3.372 3.458 49,800,764 -0.07(-2.03%)
Sep 16, 2015 3.329 3.558 3.314 3.529 55,656,872 +0.28(+8.59%)
Sep 15, 2015 3.236 3.357 3.214 3.250 46,927,568 -0.07(-2.16%)
Sep 14, 2015 3.264 3.343 3.135 3.322 60,731,432 +0.06(+1.75%)
Sep 11, 2015 3.422 3.429 3.236 3.264 66,451,292 -0.21(-5.98%)
Sep 10, 2015 3.472 3.565 3.407 3.472 74,781,232 -0.17(-4.72%)
Sep 09, 2015 3.873 3.948 3.636 3.644 48,011,280 -0.14(-3.78%)
Sep 08, 2015 3.815 3.866 3.730 3.787 34,991,708 +0.09(+2.52%)
Sep 04, 2015 3.851 3.694 3.694 3.694 33,897,060 -0.24(-6.18%)
Sep 03, 2015 3.916 4.080 3.808 3.937 49,920,916 +0.01(+0.18%)
Sep 02, 2015 3.930 3.966 3.665 3.930 52,271,704 +0.05(+1.29%)
Sep 01, 2015 3.994 4.109 3.830 3.880 44,786,136 -0.31(-7.51%)
Aug 31, 2015 3.901 4.259 3.823 4.195 57,895,248 +0.06(+1.38%)
Aug 28, 2015 4.066 4.364 4.045 4.138 64,419,272 +0.04(+0.87%)
Aug 27, 2015 3.794 4.266 3.765 4.102 62,559,600 +0.47(+12.80%)
Aug 26, 2015 3.594 3.649 3.479 3.636 54,101,176 +0.07(+2.01%)
Aug 25, 2015 3.722 3.787 3.543 3.565 41,073,712 +0.06(+1.63%)
Aug 24, 2015 3.415 3.719 3.350 3.508 51,568,856 -0.26(-7.02%)
Aug 21, 2015 3.909 3.923 3.765 3.773 46,446,564 -0.25(-6.23%)
Aug 20, 2015 3.987 4.123 3.951 4.023 33,497,800 -0.01(-0.35%)
Aug 19, 2015 4.102 4.202 3.923 4.037 42,219,544 -0.14(-3.26%)
Aug 18, 2015 4.181 4.266 4.037 4.173 42,267,212 -0.06(-1.52%)
Aug 17, 2015 4.259 4.331 4.202 4.238 30,544,706 -0.05(-1.17%)
Aug 14, 2015 4.367 4.438 4.288 4.288 30,808,280 -0.05(-1.16%)
Aug 13, 2015 4.538 4.553 4.331 4.338 36,409,232 -0.24(-5.16%)
Aug 12, 2015 4.517 4.603 4.453 4.574 45,659,828 +0.10(+2.24%)
Aug 11, 2015 4.431 4.496 4.302 4.474 48,713,624 -0.14(-3.10%)
Aug 10, 2015 4.367 4.632 4.277 4.617 47,040,504 +0.29(+6.61%)
Aug 07, 2015 4.617 4.667 4.324 4.331 48,106,664 -0.31(-6.78%)
Aug 06, 2015 4.438 4.674 4.374 4.646 53,830,580 +0.12(+2.69%)
Aug 05, 2015 4.689 4.789 4.496 4.524 41,930,056 -0.09(-2.02%)
Aug 04, 2015 4.574 4.753 4.553 4.617 39,597,836 +0.07(+1.57%)
Aug 03, 2015 4.739 4.760 4.496 4.546 59,407,920 -0.32(-6.62%)
Jul 31, 2015 4.925 5.011 4.789 4.868 34,701,056 -0.04(-0.73%)
Jul 30, 2015 5.147 5.147 4.782 4.904 37,376,704 -0.16(-3.11%)
Jul 29, 2015 4.725 5.111 4.674 5.061 52,356,612 +0.34(+7.28%)
Jul 28, 2015 4.538 4.785 4.506 4.717 75,586,104 +0.24(+5.44%)
Jul 27, 2015 4.653 4.739 4.438 4.474 53,879,392 -0.29(-6.02%)
Jul 24, 2015 4.853 4.853 4.639 4.760 37,500,348 -0.19(-3.76%)
Jul 23, 2015 4.947 5.125 4.861 4.947 49,041,700 -0.11(-2.12%)
Jul 22, 2015 5.254 5.290 5.040 5.054 42,256,424 -0.30(-5.61%)
Jul 21, 2015 5.283 5.584 5.276 5.355 38,100,276 -0.01(-0.13%)
Jul 20, 2015 5.619 5.627 5.304 5.362 48,829,800 -0.33(-5.79%)
Jul 17, 2015 6.006 6.006 5.655 5.691 60,424,496 -0.33(-5.47%)
Jul 16, 2015 6.078 6.135 5.992 6.020 22,064,674 -0.01(-0.12%)
Jul 15, 2015 6.092 6.171 5.992 6.027 26,755,580 -0.14(-2.32%)
Jul 14, 2015 5.984 6.228 5.970 6.171 21,465,734 +0.08(+1.29%)
Jul 13, 2015 5.956 6.092 5.888 6.092 24,570,166 +0.09(+1.55%)
Jul 10, 2015 5.999 6.070 5.927 5.999 25,684,588 +0.07(+1.21%)
Jul 09, 2015 5.906 6.070 5.841 5.927 30,359,916 +0.17(+2.99%)
Jul 08, 2015 5.798 5.956 5.677 5.755 33,243,634 -0.18(-3.02%)
Jul 07, 2015 5.734 5.977 5.448 5.934 73,463,160 +0.06(+1.10%)
Jul 06, 2015 5.841 5.984 5.755 5.870 70,901,640 -0.45(-7.13%)
Jul 02, 2015 6.256 6.321 6.321 6.321 34,536,860 +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.