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 )

14.30 -0.17 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2015 6.110 6.265 6.020 6.150 37,971,956 -0.46(-6.96%)
Jan 29, 2015 6.680 6.770 6.370 6.610 20,418,612 -0.33(-4.76%)
Jan 28, 2015 7.030 7.140 6.890 6.940 15,945,092 -0.92(-11.70%)
Jan 27, 2015 7.380 8.010 7.350 7.860 14,941,444 +0.34(+4.52%)
Jan 26, 2015 7.550 7.640 7.460 7.520 13,256,089 -0.09(-1.18%)
Jan 23, 2015 7.870 7.930 7.600 7.610 9,245,685 -0.36(-4.52%)
Jan 22, 2015 8.000 8.020 7.760 7.970 11,062,918 +0.34(+4.46%)
Jan 21, 2015 7.210 7.670 7.200 7.630 10,740,892 +0.52(+7.31%)
Jan 20, 2015 7.350 7.420 6.950 7.110 21,841,518 -0.08(-1.11%)
Jan 16, 2015 7.190 7.320 7.130 7.190 12,665,395 +0.23(+3.30%)
Jan 15, 2015 7.040 7.140 6.950 6.960 24,084,650 -0.03(-0.43%)
Jan 14, 2015 6.670 7.090 6.580 6.990 19,387,690 +0.07(+1.01%)
Jan 13, 2015 6.820 7.070 6.770 6.920 20,599,708 +0.29(+4.37%)
Jan 12, 2015 6.900 6.900 6.550 6.630 10,684,306 -0.53(-7.40%)
Jan 09, 2015 6.810 7.260 6.700 7.160 17,111,504 +0.29(+4.22%)
Jan 08, 2015 6.640 7.010 6.540 6.870 30,945,366 +0.57(+9.05%)
Jan 07, 2015 6.270 6.450 6.244 6.300 56,949,352 +0.16(+2.61%)
Jan 06, 2015 6.270 6.370 5.935 6.140 38,390,336 -0.12(-1.92%)
Jan 05, 2015 6.500 6.500 6.230 6.260 36,668,872 -0.69(-9.93%)
Jan 02, 2015 7.210 7.210 6.890 6.950 40,331,344 -0.63(-8.31%)
Dec 31, 2014 7.470 7.580 7.580 7.580 7,418,600 +0.04(+0.53%)
Dec 30, 2014 7.620 7.720 7.465 7.540 12,951,212 -0.01(-0.13%)
Dec 29, 2014 7.570 7.790 7.530 7.550 15,368,495 -0.16(-2.08%)
Dec 26, 2014 7.810 7.900 7.560 7.710 8,170,447 -0.24(-3.02%)
Dec 24, 2014 7.980 7.950 7.950 7.950 5,903,200 -0.04(-0.50%)
Dec 23, 2014 7.900 8.070 7.750 7.990 10,379,356 +0.26(+3.36%)
Dec 22, 2014 7.460 7.760 7.265 7.730 22,604,956 +0.39(+5.31%)
Dec 19, 2014 7.340 7.360 7.160 7.340 51,810,080 +0.17(+2.37%)
Dec 18, 2014 7.600 7.630 7.010 7.170 45,924,484 +0.15(+2.14%)
Dec 17, 2014 7.010 7.250 6.860 7.020 79,607,032 +0.30(+4.46%)
Dec 16, 2014 6.730 7.100 6.440 6.720 27,018,716 +0.06(+0.90%)
Dec 15, 2014 7.440 7.460 6.640 6.660 25,920,596 -0.91(-12.02%)
Dec 12, 2014 7.900 7.920 7.560 7.570 19,016,152 -0.41(-5.14%)
Dec 11, 2014 7.900 8.190 7.830 7.980 35,390,656 -0.33(-3.97%)
Dec 10, 2014 8.430 8.480 8.240 8.310 14,642,534 -0.45(-5.14%)
Dec 09, 2014 8.290 8.795 8.250 8.760 16,015,172 +0.01(+0.11%)
Dec 08, 2014 9.220 9.230 8.710 8.750 13,119,116 -0.65(-6.91%)
Dec 05, 2014 9.350 9.400 9.230 9.400 11,835,849 -0.04(-0.42%)
Dec 04, 2014 9.520 9.570 9.380 9.440 13,253,950 -0.39(-3.97%)
Dec 03, 2014 9.620 10.00 9.615 9.830 19,137,360 +0.32(+3.36%)
Dec 02, 2014 9.580 9.750 9.370 9.510 11,154,139 -0.14(-1.45%)
Dec 01, 2014 9.770 9.805 9.500 9.650 11,322,813 -0.56(-5.48%)
Nov 28, 2014 10.48 10.48 10.03 10.21 7,375,411 -1.00(-8.92%)
Nov 26, 2014 11.38 11.21 11.21 11.21 12,035,100 +0.19(+1.72%)
Nov 25, 2014 11.70 11.74 10.93 11.02 38,989,056 -0.04(-0.36%)
Nov 24, 2014 11.65 11.67 11.05 11.06 23,808,912 -0.38(-3.32%)
Nov 21, 2014 10.56 11.49 10.53 11.44 25,530,984 +1.33(+13.16%)
Nov 20, 2014 10.15 10.35 9.790 10.11 14,105,706 +0.25(+2.54%)
Nov 19, 2014 10.00 10.02 9.680 9.860 18,882,628 +0.12(+1.23%)
Nov 18, 2014 9.570 9.780 9.240 9.740 19,102,954 +0.10(+1.04%)
Nov 17, 2014 10.20 10.23 9.590 9.640 15,036,428 -0.59(-5.77%)
Nov 14, 2014 9.980 10.34 9.890 10.23 18,506,936 -0.29(-2.76%)
Nov 13, 2014 11.03 11.08 10.43 10.52 11,769,075 -0.46(-4.19%)
Nov 12, 2014 11.02 11.41 10.90 10.98 11,832,128 -0.06(-0.54%)
Nov 11, 2014 10.78 11.05 10.68 11.04 12,628,206 +0.00(+0.00%)
Nov 10, 2014 11.16 11.27 10.93 11.04 16,847,096 -0.23(-2.04%)
Nov 07, 2014 10.91 11.40 10.88 11.27 22,151,696 +0.21(+1.90%)
Nov 06, 2014 10.98 11.12 10.91 11.06 25,596,718 -0.55(-4.74%)
Nov 05, 2014 11.44 11.67 11.35 11.61 21,360,718 -0.08(-0.68%)
Nov 04, 2014 11.74 11.87 11.40 11.69 12,699,600 +0.02(+0.17%)
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.