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 (%)
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%)
Sep 01, 2015 5.580 5.740 5.350 5.420 32,060,012 -0.44(-7.51%)
Aug 31, 2015 5.450 5.950 5.340 5.860 41,444,126 +0.08(+1.38%)
Aug 28, 2015 5.680 6.097 5.650 5.780 46,114,326 +0.05(+0.87%)
Aug 27, 2015 5.300 5.960 5.260 5.730 44,783,086 +0.65(+12.80%)
Aug 26, 2015 5.020 5.097 4.860 5.080 38,728,154 +0.10(+2.01%)
Aug 25, 2015 5.200 5.290 4.950 4.980 29,402,485 +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 23,979,291 -0.02(-0.35%)
Aug 19, 2015 5.730 5.870 5.480 5.640 30,222,725 -0.19(-3.26%)
Aug 18, 2015 5.840 5.960 5.640 5.830 30,256,847 -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 26,063,431 -0.33(-5.16%)
Aug 12, 2015 6.310 6.430 6.220 6.390 32,685,439 +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 33,673,793 +0.40(+6.61%)
Aug 07, 2015 6.450 6.520 6.040 6.050 34,437,002 -0.44(-6.78%)
Aug 06, 2015 6.200 6.530 6.110 6.490 38,534,449 +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 42,526,966 -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 37,479,314 +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 26,844,503 -0.26(-3.76%)
Jul 23, 2015 6.910 7.160 6.790 6.910 35,106,342 -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 27,273,959 -0.01(-0.13%)
Jul 20, 2015 7.850 7.860 7.410 7.490 34,954,655 -0.46(-5.79%)
Jul 17, 2015 8.390 8.390 7.900 7.950 43,254,678 -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 19,152,897 -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 52,588,366 +0.09(+1.10%)
Jul 06, 2015 8.160 8.360 8.040 8.200 50,754,707 -0.63(-7.13%)
Jul 02, 2015 8.740 8.830 8.830 8.830 24,723,100 +0.18(+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.