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 (%)
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%)
Jul 01, 2015 6.514 6.514 6.120 6.192 46,236,548 -0.29(-4.42%)
Jun 30, 2015 6.571 6.665 6.421 6.478 32,874,956 +0.01(+0.22%)
Jun 29, 2015 6.736 6.865 6.393 6.464 52,001,776 -0.27(-4.04%)
Jun 26, 2015 6.514 6.750 6.464 6.736 34,993,088 +0.27(+4.21%)
Jun 25, 2015 6.743 6.758 6.421 6.464 45,751,416 -0.31(-4.65%)
Jun 24, 2015 6.801 6.912 6.722 6.779 33,497,026 +0.03(+0.42%)
Jun 23, 2015 6.743 6.929 6.707 6.750 42,244,812 -0.04(-0.53%)
Jun 22, 2015 6.843 6.851 6.736 6.786 21,112,316 +0.06(+0.85%)
Jun 19, 2015 6.829 6.951 6.693 6.729 32,317,684 -0.21(-2.99%)
Jun 18, 2015 6.879 6.958 6.793 6.937 28,028,546 +0.14(+2.00%)
Jun 17, 2015 6.836 6.919 6.697 6.801 39,850,708 +0.00(+0.00%)
Jun 16, 2015 6.550 6.865 6.501 6.801 40,540,884 +0.29(+4.40%)
Jun 15, 2015 6.514 6.629 6.486 6.514 27,382,820 +0.00(+0.00%)
Jun 12, 2015 6.486 6.561 6.475 6.514 23,563,590 -0.03(-0.44%)
Jun 11, 2015 6.414 6.550 6.371 6.543 32,302,778 +0.01(+0.22%)
Jun 10, 2015 6.707 6.758 6.478 6.529 38,542,540 +0.05(+0.77%)
Jun 09, 2015 6.385 6.593 6.385 6.478 36,594,680 +0.18(+2.84%)
Jun 08, 2015 6.192 6.314 6.185 6.299 23,083,502 +0.14(+2.33%)
Jun 05, 2015 6.092 6.264 6.028 6.156 27,632,640 +0.05(+0.82%)
Jun 04, 2015 6.278 6.317 6.099 6.106 25,513,092 -0.21(-3.29%)
Jun 03, 2015 6.357 6.529 6.278 6.314 49,828,696 -0.07(-1.12%)
Jun 02, 2015 6.085 6.385 6.085 6.385 44,155,668 +0.39(+6.57%)
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.