Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 2.240 2.344 2.233 2.321 106,104,792 +0.12(+5.41%)
Feb 26, 2015 2.240 2.254 2.195 2.202 87,319,896 -0.07(-3.08%)
Feb 25, 2015 2.209 2.275 2.205 2.272 198,153,104 -0.13(-5.39%)
Feb 24, 2015 2.307 2.407 2.296 2.401 90,071,496 +0.13(+5.86%)
Feb 23, 2015 2.286 2.303 2.244 2.268 87,428,608 -0.06(-2.70%)
Feb 20, 2015 2.314 2.345 2.286 2.331 90,510,048 +0.01(+0.30%)
Feb 19, 2015 2.352 2.398 2.310 2.324 116,151,120 -0.12(-4.73%)
Feb 18, 2015 2.457 2.510 2.405 2.440 98,805,592 -0.05(-1.83%)
Feb 17, 2015 2.478 2.506 2.359 2.485 98,200,560 +0.04(+1.72%)
Feb 13, 2015 2.387 2.443 2.443 2.443 146,503,424 +0.15(+6.73%)
Feb 12, 2015 2.265 2.324 2.240 2.289 137,990,784 +0.11(+4.98%)
Feb 11, 2015 2.177 2.196 2.104 2.181 132,439,760 +0.00(+0.00%)
Feb 10, 2015 2.356 2.363 2.160 2.181 147,171,552 -0.17(-7.29%)
Feb 09, 2015 2.226 2.363 2.226 2.352 118,102,576 +0.06(+2.75%)
Feb 06, 2015 2.321 2.373 2.223 2.289 215,747,136 -0.20(-8.02%)
Feb 05, 2015 2.485 2.576 2.433 2.489 113,096,800 -0.05(-2.07%)
Feb 04, 2015 2.478 2.610 2.429 2.541 178,422,560 -0.01(-0.41%)
Feb 03, 2015 2.384 2.559 2.380 2.552 196,872,096 +0.31(+13.73%)
Feb 02, 2015 2.093 2.258 2.093 2.244 123,877,776 +0.14(+6.66%)
Jan 30, 2015 2.107 2.156 2.055 2.104 276,163,328 -0.14(-6.09%)
Jan 29, 2015 2.205 2.335 2.142 2.240 154,117,216 -0.06(-2.44%)
Jan 28, 2015 2.366 2.387 2.282 2.296 179,487,168 -0.31(-11.95%)
Jan 27, 2015 2.485 2.678 2.475 2.608 88,190,584 +0.08(+3.04%)
Jan 26, 2015 2.538 2.576 2.513 2.531 67,463,184 -0.01(-0.28%)
Jan 23, 2015 2.639 2.667 2.538 2.538 74,574,272 -0.14(-5.23%)
Jan 22, 2015 2.713 2.713 2.615 2.678 107,335,376 +0.11(+4.08%)
Jan 21, 2015 2.426 2.597 2.419 2.573 101,835,656 +0.19(+7.93%)
Jan 20, 2015 2.503 2.517 2.338 2.384 124,751,488 -0.09(-3.54%)
Jan 16, 2015 2.492 2.471 2.471 2.471 118,050,080 +0.05(+2.17%)
Jan 15, 2015 2.422 2.471 2.384 2.419 146,348,688 +0.03(+1.32%)
Jan 14, 2015 2.296 2.422 2.251 2.387 120,506,032 +0.01(+0.59%)
Jan 13, 2015 2.352 2.440 2.328 2.373 114,955,400 +0.07(+3.20%)
Jan 12, 2015 2.398 2.401 2.270 2.300 106,580,128 -0.17(-6.94%)
Jan 09, 2015 2.359 2.517 2.317 2.471 127,745,736 +0.11(+4.44%)
Jan 08, 2015 2.293 2.433 2.251 2.366 149,177,440 +0.20(+9.03%)
Jan 07, 2015 2.149 2.223 2.139 2.170 132,913,208 +0.06(+2.99%)
Jan 06, 2015 2.142 2.167 2.027 2.107 111,343,336 -0.02(-0.82%)
Jan 05, 2015 2.216 2.223 2.118 2.125 159,292,096 -0.24(-10.21%)
Jan 02, 2015 2.447 2.454 2.349 2.366 118,119,808 -0.19(-7.40%)
Dec 31, 2014 2.520 2.555 2.555 2.555 65,375,000 +0.01(+0.41%)
Dec 30, 2014 2.583 2.604 2.520 2.545 64,976,704 +0.00(+0.00%)
Dec 29, 2014 2.559 2.643 2.545 2.545 70,812,688 -0.04(-1.62%)
Dec 26, 2014 2.643 2.678 2.541 2.587 60,625,356 -0.07(-2.76%)
Dec 24, 2014 2.685 2.660 2.660 2.660 43,035,232 -0.04(-1.43%)
Dec 23, 2014 2.685 2.734 2.639 2.699 86,394,400 +0.09(+3.49%)
Dec 22, 2014 2.531 2.636 2.475 2.608 115,168,944 +0.12(+4.78%)
Dec 19, 2014 2.482 2.496 2.415 2.489 134,756,768 +0.07(+3.04%)
Dec 18, 2014 2.524 2.541 2.352 2.415 183,771,856 +0.07(+2.99%)
Dec 17, 2014 2.296 2.401 2.237 2.345 224,108,864 +0.15(+6.69%)
Dec 16, 2014 2.195 2.324 2.104 2.198 180,868,624 +0.01(+0.32%)
Dec 15, 2014 2.443 2.450 2.177 2.191 195,682,176 -0.30(-11.96%)
Dec 12, 2014 2.580 2.590 2.485 2.489 111,595,264 -0.11(-4.18%)
Dec 11, 2014 2.590 2.678 2.569 2.597 146,426,224 -0.12(-4.26%)
Dec 10, 2014 2.765 2.779 2.702 2.713 126,503,064 -0.14(-4.91%)
Dec 09, 2014 2.727 2.881 2.671 2.853 105,383,024 -0.03(-0.97%)
Dec 08, 2014 3.035 3.038 2.860 2.881 105,452,256 -0.21(-6.69%)
Dec 05, 2014 3.084 3.102 3.035 3.088 71,392,208 -0.03(-1.01%)
Dec 04, 2014 3.140 3.164 3.084 3.119 83,738,800 -0.13(-3.88%)
Dec 03, 2014 3.179 3.305 3.175 3.245 70,491,352 +0.09(+3.00%)
Dec 02, 2014 3.161 3.231 3.109 3.151 109,332,016 -0.04(-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.