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

15.21 +0.28 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 3.558 3.615 3.504 3.615 88,649,800 +0.06(+1.71%)
Apr 29, 2015 3.504 3.603 3.459 3.554 86,775,088 +0.01(+0.21%)
Apr 28, 2015 3.596 3.611 3.356 3.546 175,008,544 -0.00(-0.11%)
Apr 27, 2015 3.729 3.763 3.542 3.550 184,086,496 -0.25(-6.61%)
Apr 24, 2015 3.706 3.843 3.698 3.801 234,364,256 +0.22(+6.28%)
Apr 23, 2015 3.219 3.622 3.204 3.577 360,560,352 +0.18(+5.26%)
Apr 22, 2015 3.276 3.417 3.231 3.398 126,700,712 +0.13(+4.08%)
Apr 21, 2015 3.293 3.369 3.242 3.265 103,089,584 -0.07(-2.17%)
Apr 20, 2015 3.360 3.405 3.318 3.337 100,345,976 -0.01(-0.23%)
Apr 17, 2015 3.215 3.356 3.169 3.345 128,128,992 +0.04(+1.27%)
Apr 16, 2015 3.341 3.364 3.175 3.303 197,452,736 -0.08(-2.47%)
Apr 15, 2015 3.154 3.386 3.154 3.386 279,117,856 +0.26(+8.27%)
Apr 14, 2015 3.109 3.149 3.010 3.128 178,342,000 +0.08(+2.75%)
Apr 13, 2015 2.964 3.158 2.960 3.044 262,636,592 +0.10(+3.23%)
Apr 10, 2015 2.823 2.949 2.819 2.949 155,595,952 +0.08(+2.79%)
Apr 09, 2015 2.686 2.877 2.679 2.869 211,969,504 +0.24(+8.96%)
Apr 08, 2015 2.740 2.751 2.595 2.633 148,194,352 +0.01(+0.29%)
Apr 07, 2015 2.565 2.660 2.523 2.625 128,339,560 +0.04(+1.47%)
Apr 06, 2015 2.622 2.694 2.574 2.587 130,205,776 +0.02(+0.59%)
Apr 02, 2015 2.462 2.572 2.572 2.572 117,532,680 +0.16(+6.46%)
Apr 01, 2015 2.370 2.473 2.355 2.416 159,787,360 +0.13(+5.66%)
Mar 31, 2015 2.253 2.317 2.207 2.287 78,427,296 +0.03(+1.35%)
Mar 30, 2015 2.175 2.268 2.169 2.256 68,074,720 +0.09(+4.03%)
Mar 27, 2015 2.180 2.222 2.131 2.169 80,611,208 -0.03(-1.55%)
Mar 26, 2015 2.321 2.348 2.188 2.203 118,981,192 -0.09(-3.98%)
Mar 25, 2015 2.287 2.329 2.256 2.294 148,553,536 +0.06(+2.55%)
Mar 24, 2015 2.256 2.275 2.203 2.237 84,643,920 +0.02(+0.86%)
Mar 23, 2015 2.173 2.241 2.169 2.218 97,377,952 +0.09(+4.29%)
Mar 20, 2015 2.066 2.138 2.055 2.127 80,849,248 +0.13(+6.27%)
Mar 19, 2015 2.096 2.108 1.994 2.001 91,280,384 -0.15(-7.07%)
Mar 18, 2015 2.009 2.157 1.990 2.154 146,456,256 +0.10(+5.01%)
Mar 17, 2015 1.906 2.055 1.904 2.051 112,824,136 +0.11(+5.89%)
Mar 16, 2015 1.933 1.952 1.872 1.937 83,393,856 +0.03(+1.60%)
Mar 13, 2015 1.918 1.921 1.864 1.906 149,373,856 -0.08(-3.84%)
Mar 12, 2015 2.085 2.135 1.971 1.982 84,901,392 -0.08(-3.70%)
Mar 11, 2015 2.024 2.077 2.009 2.058 85,706,192 +0.04(+2.08%)
Mar 10, 2015 2.131 2.146 2.017 2.017 169,571,344 -0.11(-5.19%)
Mar 09, 2015 2.214 2.230 2.123 2.127 113,313,840 -0.14(-6.21%)
Mar 06, 2015 2.283 2.302 2.253 2.268 94,672,920 -0.05(-1.97%)
Mar 05, 2015 2.325 2.336 2.287 2.313 81,819,920 -0.04(-1.62%)
Mar 04, 2015 2.389 2.439 2.329 2.351 110,147,744 -0.09(-3.59%)
Mar 03, 2015 2.500 2.511 2.439 2.439 70,129,424 +0.02(+0.63%)
Mar 02, 2015 2.519 2.523 2.416 2.424 90,085,664 -0.10(-3.92%)
Feb 27, 2015 2.435 2.548 2.428 2.523 97,618,040 +0.13(+5.41%)
Feb 26, 2015 2.435 2.450 2.386 2.393 80,335,648 -0.08(-3.08%)
Feb 25, 2015 2.401 2.473 2.397 2.469 182,303,904 -0.14(-5.39%)
Feb 24, 2015 2.507 2.616 2.496 2.610 82,867,160 +0.14(+5.86%)
Feb 23, 2015 2.485 2.504 2.439 2.466 80,435,664 -0.07(-2.70%)
Feb 20, 2015 2.515 2.549 2.485 2.534 83,270,632 +0.01(+0.30%)
Feb 19, 2015 2.557 2.606 2.511 2.526 106,860,816 -0.13(-4.73%)
Feb 18, 2015 2.671 2.728 2.614 2.652 90,902,664 -0.05(-1.83%)
Feb 17, 2015 2.694 2.724 2.565 2.701 90,346,024 +0.05(+1.72%)
Feb 13, 2015 2.595 2.656 2.656 2.656 134,785,392 +0.17(+6.73%)
Feb 12, 2015 2.462 2.526 2.435 2.488 126,953,640 +0.12(+4.98%)
Feb 11, 2015 2.367 2.387 2.287 2.370 121,846,608 +0.00(+0.00%)
Feb 10, 2015 2.561 2.568 2.348 2.370 135,400,080 -0.19(-7.29%)
Feb 09, 2015 2.420 2.568 2.420 2.557 108,656,184 +0.07(+2.75%)
Feb 06, 2015 2.523 2.580 2.416 2.488 198,490,672 -0.22(-8.02%)
Feb 05, 2015 2.701 2.800 2.644 2.705 104,050,792 -0.06(-2.07%)
Feb 04, 2015 2.694 2.837 2.641 2.762 164,151,504 -0.01(-0.41%)
Feb 03, 2015 2.591 2.781 2.587 2.774 181,125,360 +0.33(+13.73%)
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.