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

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

14.47 -0.37 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2015 7.950 8.000 7.730 7.730 20,206,746 -0.27(-3.37%)
May 28, 2015 8.040 8.050 7.810 8.000 29,596,258 +0.02(+0.25%)
May 27, 2015 7.780 8.030 7.750 7.980 15,996,039 +0.11(+1.40%)
May 26, 2015 8.140 8.230 7.860 7.870 11,010,725 -0.61(-7.19%)
May 22, 2015 8.700 8.480 8.480 8.480 13,849,100 -0.33(-3.75%)
May 21, 2015 8.640 8.920 8.590 8.810 10,115,397 +0.25(+2.92%)
May 20, 2015 8.500 8.690 8.400 8.560 10,396,004 +0.04(+0.47%)
May 19, 2015 8.860 8.870 8.460 8.520 17,381,688 -0.62(-6.78%)
May 18, 2015 9.630 9.650 8.950 9.140 23,341,096 -0.24(-2.56%)
May 15, 2015 9.140 9.460 9.060 9.380 13,861,451 +0.14(+1.52%)
May 14, 2015 9.310 9.485 9.175 9.240 16,495,779 +0.02(+0.22%)
May 13, 2015 9.270 9.420 9.160 9.220 15,416,004 +0.08(+0.88%)
May 12, 2015 9.000 9.240 8.995 9.140 10,863,071 +0.17(+1.90%)
May 11, 2015 9.080 9.150 8.940 8.970 5,296,040 -0.12(-1.32%)
May 08, 2015 9.240 9.335 8.950 9.090 14,992,695 +0.05(+0.55%)
May 07, 2015 8.980 9.110 8.760 9.040 11,766,659 +0.11(+1.23%)
May 06, 2015 9.710 9.710 8.890 8.930 14,201,464 -0.43(-4.59%)
May 05, 2015 9.210 9.540 9.190 9.360 23,713,678 +0.41(+4.58%)
May 04, 2015 8.755 8.980 8.730 8.950 12,004,870 +0.20(+2.29%)
May 01, 2015 8.810 8.930 8.520 8.750 9,468,820 +0.07(+0.81%)
Apr 30, 2015 8.730 8.730 8.500 8.680 14,136,874 -0.02(-0.23%)
Apr 29, 2015 8.630 8.820 8.520 8.700 14,005,781 +0.00(+0.00%)
Apr 28, 2015 8.790 8.800 8.430 8.700 19,549,612 -0.01(-0.11%)
Apr 27, 2015 8.820 8.890 8.610 8.710 23,681,922 -0.20(-2.24%)
Apr 24, 2015 9.020 9.260 8.890 8.910 35,265,396 +0.23(+2.65%)
Apr 23, 2015 8.090 8.880 8.050 8.680 61,473,896 -0.03(-0.34%)
Apr 22, 2015 8.470 8.830 8.350 8.710 26,967,604 +0.31(+3.69%)
Apr 21, 2015 8.530 8.745 8.360 8.400 23,171,548 -0.25(-2.89%)
Apr 20, 2015 8.680 8.770 8.600 8.650 22,368,416 +0.05(+0.58%)
Apr 17, 2015 8.270 8.630 8.210 8.600 20,373,686 +0.02(+0.23%)
Apr 16, 2015 8.700 8.735 8.260 8.580 43,585,324 -0.21(-2.39%)
Apr 15, 2015 8.240 8.800 8.230 8.790 53,440,348 +0.61(+7.46%)
Apr 14, 2015 8.030 8.190 7.730 8.180 30,922,624 +0.31(+3.94%)
Apr 13, 2015 7.740 8.260 7.740 7.870 27,799,354 +0.15(+1.94%)
Apr 10, 2015 7.410 7.730 7.390 7.720 17,133,616 +0.21(+2.80%)
Apr 09, 2015 7.130 7.550 7.110 7.510 13,872,069 +0.59(+8.53%)
Apr 08, 2015 7.260 7.270 6.865 6.920 20,177,292 +0.00(+0.00%)
Apr 07, 2015 6.770 7.030 6.670 6.920 18,471,312 +0.06(+0.87%)
Apr 06, 2015 6.970 7.100 6.840 6.860 14,485,763 +0.06(+0.88%)
Apr 02, 2015 6.550 6.800 6.800 6.800 11,919,400 +0.39(+6.08%)
Apr 01, 2015 6.330 6.556 6.295 6.410 17,522,496 +0.32(+5.25%)
Mar 31, 2015 5.980 6.170 5.890 6.090 12,693,571 +0.09(+1.50%)
Mar 30, 2015 5.800 6.030 5.790 6.000 9,271,081 +0.22(+3.81%)
Mar 27, 2015 5.780 5.940 5.660 5.780 13,180,182 -0.05(-0.86%)
Mar 26, 2015 6.170 6.230 5.810 5.830 14,742,092 -0.29(-4.74%)
Mar 25, 2015 6.110 6.180 6.000 6.120 13,513,206 +0.15(+2.51%)
Mar 24, 2015 5.990 6.050 5.860 5.970 12,953,243 +0.05(+0.84%)
Mar 23, 2015 5.800 5.970 5.760 5.920 16,618,549 +0.25(+4.41%)
Mar 20, 2015 5.590 5.710 5.540 5.670 14,758,828 +0.28(+5.19%)
Mar 19, 2015 5.600 5.630 5.360 5.390 11,481,523 -0.36(-6.26%)
Mar 18, 2015 5.360 5.760 5.320 5.750 13,905,008 +0.25(+4.55%)
Mar 17, 2015 5.110 5.500 5.095 5.500 15,917,246 +0.30(+5.77%)
Mar 16, 2015 5.180 5.220 5.050 5.200 6,527,916 +0.10(+1.96%)
Mar 13, 2015 5.150 5.160 4.995 5.100 17,152,090 -0.23(-4.32%)
Mar 12, 2015 5.690 5.800 5.320 5.330 13,476,030 -0.29(-5.16%)
Mar 11, 2015 5.470 5.640 5.440 5.620 20,006,290 +0.15(+2.74%)
Mar 10, 2015 5.690 5.730 5.430 5.470 17,188,984 -0.21(-3.70%)
Mar 09, 2015 5.860 5.910 5.680 5.680 13,700,384 -0.35(-5.80%)
Mar 06, 2015 6.030 6.110 6.000 6.030 8,002,136 -0.08(-1.31%)
Mar 05, 2015 6.160 6.180 6.050 6.110 7,326,506 -0.10(-1.61%)
Mar 04, 2015 6.320 6.490 6.160 6.210 14,440,444 -0.28(-4.31%)
Mar 03, 2015 6.670 6.720 6.490 6.490 9,112,147 -0.01(-0.15%)
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.