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

11.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 4.581 4.794 4.567 4.746 51,886,472 +0.24(+5.41%)
Feb 26, 2015 4.581 4.610 4.488 4.503 42,700,440 -0.14(-3.08%)
Feb 25, 2015 4.517 4.653 4.510 4.646 96,899,160 -0.26(-5.39%)
Feb 24, 2015 4.717 4.921 4.696 4.911 44,046,004 +0.27(+5.86%)
Feb 23, 2015 4.674 4.710 4.589 4.639 42,753,600 -0.13(-2.70%)
Feb 20, 2015 4.732 4.796 4.674 4.768 44,260,460 +0.01(+0.30%)
Feb 19, 2015 4.810 4.903 4.725 4.753 56,799,244 -0.24(-4.73%)
Feb 18, 2015 5.025 5.133 4.918 4.989 48,317,076 -0.09(-1.83%)
Feb 17, 2015 5.068 5.125 4.825 5.083 48,021,208 +0.09(+1.72%)
Feb 13, 2015 4.882 4.997 4.997 4.997 71,641,864 +0.31(+6.73%)
Feb 12, 2015 4.632 4.753 4.581 4.682 67,479,088 +0.22(+4.98%)
Feb 11, 2015 4.453 4.491 4.302 4.460 64,764,576 +0.00(+0.00%)
Feb 10, 2015 4.818 4.832 4.417 4.460 71,968,592 -0.35(-7.29%)
Feb 09, 2015 4.553 4.832 4.553 4.810 57,753,528 +0.13(+2.75%)
Feb 06, 2015 4.746 4.853 4.546 4.682 105,502,848 -0.41(-8.02%)
Feb 05, 2015 5.083 5.269 4.975 5.090 55,305,644 -0.11(-2.07%)
Feb 04, 2015 5.068 5.338 4.968 5.197 87,250,696 -0.02(-0.41%)
Feb 03, 2015 4.875 5.233 4.868 5.219 96,272,736 +0.63(+13.73%)
Feb 02, 2015 4.281 4.617 4.281 4.589 60,577,668 +0.29(+6.66%)
Jan 30, 2015 4.309 4.410 4.202 4.302 135,047,072 -0.28(-6.09%)
Jan 29, 2015 4.510 4.775 4.381 4.581 75,365,104 -0.11(-2.44%)
Jan 28, 2015 4.839 4.882 4.667 4.696 87,771,304 -0.64(-11.95%)
Jan 27, 2015 5.083 5.476 5.061 5.333 43,126,216 +0.16(+3.04%)
Jan 26, 2015 5.190 5.269 5.140 5.176 32,990,278 -0.01(-0.28%)
Jan 23, 2015 5.397 5.455 5.190 5.190 36,467,680 -0.29(-5.23%)
Jan 22, 2015 5.548 5.548 5.347 5.476 52,488,244 +0.21(+4.08%)
Jan 21, 2015 4.961 5.312 4.947 5.261 49,798,812 +0.39(+7.93%)
Jan 20, 2015 5.118 5.147 4.782 4.875 61,004,920 -0.18(-3.54%)
Jan 16, 2015 5.097 5.054 5.054 5.054 57,727,856 +0.11(+2.17%)
Jan 15, 2015 4.954 5.054 4.875 4.947 71,566,200 +0.06(+1.32%)
Jan 14, 2015 4.696 4.954 4.603 4.882 58,928,844 +0.03(+0.59%)
Jan 13, 2015 4.810 4.989 4.760 4.853 56,214,520 +0.15(+3.20%)
Jan 12, 2015 4.904 4.911 4.642 4.703 52,118,920 -0.35(-6.94%)
Jan 09, 2015 4.825 5.147 4.739 5.054 62,469,144 +0.21(+4.44%)
Jan 08, 2015 4.689 4.975 4.603 4.839 72,949,496 +0.40(+9.03%)
Jan 07, 2015 4.395 4.546 4.374 4.438 64,996,100 +0.13(+2.99%)
Jan 06, 2015 4.381 4.431 4.145 4.309 54,448,184 -0.04(-0.82%)
Jan 05, 2015 4.531 4.546 4.331 4.345 77,895,680 -0.49(-10.21%)
Jan 02, 2015 5.004 5.018 4.803 4.839 57,761,952 -0.39(-7.40%)
Dec 31, 2014 5.154 5.226 5.226 5.226 31,969,132 +0.02(+0.41%)
Dec 30, 2014 5.283 5.326 5.154 5.204 31,774,362 +0.00(+0.00%)
Dec 29, 2014 5.233 5.405 5.204 5.204 34,628,228 -0.09(-1.62%)
Dec 26, 2014 5.405 5.476 5.197 5.290 29,646,500 -0.15(-2.76%)
Dec 24, 2014 5.491 5.440 5.440 5.440 21,044,728 -0.08(-1.43%)
Dec 23, 2014 5.491 5.591 5.397 5.519 42,247,864 +0.19(+3.49%)
Dec 22, 2014 5.176 5.390 5.061 5.333 56,318,948 +0.24(+4.78%)
Dec 19, 2014 5.075 5.104 4.939 5.090 65,897,620 +0.15(+3.04%)
Dec 18, 2014 5.161 5.197 4.810 4.939 89,866,568 +0.14(+2.99%)
Dec 17, 2014 4.696 4.911 4.574 4.796 109,591,832 +0.30(+6.69%)
Dec 16, 2014 4.488 4.753 4.302 4.496 88,446,848 +0.01(+0.32%)
Dec 15, 2014 4.997 5.011 4.453 4.481 95,690,848 -0.61(-11.95%)
Dec 12, 2014 5.276 5.297 5.083 5.090 54,571,376 -0.22(-4.18%)
Dec 11, 2014 5.297 5.476 5.254 5.312 71,604,120 -0.24(-4.26%)
Dec 10, 2014 5.655 5.684 5.526 5.548 61,861,460 -0.29(-4.91%)
Dec 09, 2014 5.576 5.891 5.462 5.834 51,533,520 -0.06(-0.97%)
Dec 08, 2014 6.206 6.214 5.848 5.891 51,567,376 -0.42(-6.69%)
Dec 05, 2014 6.307 6.342 6.206 6.314 34,911,616 -0.06(-1.01%)
Dec 04, 2014 6.421 6.471 6.307 6.378 40,949,244 -0.26(-3.88%)
Dec 03, 2014 6.500 6.758 6.493 6.636 34,471,088 +0.19(+3.00%)
Dec 02, 2014 6.464 6.607 6.357 6.443 53,464,620 -0.09(-1.32%)
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.