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

14.11 +0.44 (+3.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 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%)
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.