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

13.62 -0.59 (-4.12%)
Streaming Delayed Price Updated: 3:18 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.350 9.500 9.210 9.500 33,730,432 +0.16(+1.71%)
Apr 29, 2015 9.210 9.470 9.090 9.340 33,017,120 +0.02(+0.21%)
Apr 28, 2015 9.450 9.490 8.820 9.320 66,589,140 -0.01(-0.11%)
Apr 27, 2015 9.800 9.890 9.310 9.330 70,043,216 -0.66(-6.61%)
Apr 24, 2015 9.740 10.10 9.720 9.990 89,173,440 +0.59(+6.28%)
Apr 23, 2015 8.460 9.520 8.420 9.400 137,189,888 +0.47(+5.26%)
Apr 22, 2015 8.610 8.980 8.492 8.930 48,208,452 +0.35(+4.08%)
Apr 21, 2015 8.655 8.855 8.520 8.580 39,224,636 -0.19(-2.17%)
Apr 20, 2015 8.830 8.950 8.720 8.770 38,180,720 -0.02(-0.23%)
Apr 17, 2015 8.450 8.820 8.330 8.790 48,751,900 +0.11(+1.27%)
Apr 16, 2015 8.780 8.840 8.345 8.680 75,128,944 -0.22(-2.47%)
Apr 15, 2015 8.290 8.900 8.290 8.900 106,201,768 +0.68(+8.27%)
Apr 14, 2015 8.170 8.275 7.910 8.220 67,857,488 +0.22(+2.75%)
Apr 13, 2015 7.790 8.300 7.780 8.000 99,930,800 +0.25(+3.23%)
Apr 10, 2015 7.420 7.750 7.410 7.750 59,202,824 +0.21(+2.79%)
Apr 09, 2015 7.060 7.560 7.040 7.540 80,652,440 +0.62(+8.96%)
Apr 08, 2015 7.200 7.230 6.820 6.920 56,386,584 +0.02(+0.29%)
Apr 07, 2015 6.740 6.990 6.630 6.900 48,832,020 +0.10(+1.47%)
Apr 06, 2015 6.890 7.080 6.765 6.800 49,542,096 +0.04(+0.59%)
Apr 02, 2015 6.470 6.760 6.760 6.760 44,720,100 +0.41(+6.46%)
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.