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 (%)
Jul 31, 2015 6.250 6.345 6.080 6.150 10,800,268 -0.07(-1.13%)
Jul 30, 2015 6.500 6.500 6.080 6.220 15,758,186 -0.18(-2.81%)
Jul 29, 2015 5.990 6.460 5.930 6.400 25,261,176 +0.45(+7.56%)
Jul 28, 2015 5.770 6.030 5.700 5.950 22,813,196 +0.27(+4.75%)
Jul 27, 2015 5.900 5.960 5.660 5.680 18,332,278 -0.36(-5.96%)
Jul 24, 2015 6.070 6.080 5.840 6.040 11,391,170 -0.17(-2.74%)
Jul 23, 2015 6.230 6.460 6.150 6.210 16,891,148 -0.18(-2.82%)
Jul 22, 2015 6.670 6.700 6.380 6.390 12,492,263 -0.42(-6.17%)
Jul 21, 2015 6.700 7.050 6.690 6.810 9,258,221 +0.02(+0.29%)
Jul 20, 2015 7.110 7.110 6.730 6.790 13,550,789 -0.39(-5.43%)
Jul 17, 2015 7.520 7.520 7.140 7.180 15,437,085 -0.38(-5.03%)
Jul 16, 2015 7.600 7.660 7.500 7.560 7,992,719 +0.03(+0.40%)
Jul 15, 2015 7.570 7.640 7.480 7.530 16,746,076 -0.11(-1.44%)
Jul 14, 2015 7.420 7.715 7.400 7.640 6,270,744 +0.08(+1.06%)
Jul 13, 2015 7.390 7.570 7.330 7.560 11,448,144 +0.10(+1.34%)
Jul 10, 2015 7.470 7.520 7.355 7.460 8,290,951 +0.12(+1.63%)
Jul 09, 2015 7.310 7.520 7.240 7.340 8,323,067 +0.17(+2.37%)
Jul 08, 2015 7.190 7.410 7.030 7.170 9,600,482 -0.24(-3.24%)
Jul 07, 2015 7.120 7.430 6.800 7.410 14,943,939 +0.12(+1.65%)
Jul 06, 2015 7.290 7.450 7.170 7.290 17,130,364 -0.64(-8.07%)
Jul 02, 2015 7.850 7.930 7.930 7.930 8,860,100 +0.19(+2.45%)
Jul 01, 2015 8.215 8.220 7.660 7.740 14,971,934 -0.42(-5.15%)
Jun 30, 2015 8.320 8.410 8.130 8.160 8,955,988 -0.02(-0.24%)
Jun 29, 2015 8.460 8.660 8.070 8.180 10,529,045 -0.26(-3.08%)
Jun 26, 2015 8.160 8.460 8.115 8.440 7,592,708 +0.38(+4.71%)
Jun 25, 2015 8.490 8.515 8.020 8.060 14,092,907 -0.44(-5.18%)
Jun 24, 2015 8.550 8.680 8.425 8.500 9,894,241 +0.07(+0.83%)
Jun 23, 2015 8.520 8.705 8.405 8.430 11,864,835 -0.12(-1.40%)
Jun 22, 2015 8.660 8.670 8.530 8.550 4,970,807 +0.05(+0.59%)
Jun 19, 2015 8.630 8.750 8.460 8.500 6,960,135 -0.27(-3.08%)
Jun 18, 2015 8.760 8.820 8.600 8.770 5,763,309 +0.14(+1.62%)
Jun 17, 2015 8.690 8.780 8.485 8.630 8,988,582 -0.02(-0.23%)
Jun 16, 2015 8.350 8.740 8.310 8.650 9,225,998 +0.33(+3.97%)
Jun 15, 2015 8.330 8.450 8.290 8.320 4,978,662 -0.03(-0.36%)
Jun 12, 2015 8.300 8.380 8.270 8.350 6,823,988 -0.01(-0.12%)
Jun 11, 2015 8.220 8.380 8.140 8.360 7,294,175 -0.01(-0.12%)
Jun 10, 2015 8.690 8.720 8.300 8.370 7,303,563 +0.02(+0.24%)
Jun 09, 2015 8.270 8.500 8.110 8.350 8,888,459 +0.24(+2.96%)
Jun 08, 2015 8.040 8.160 8.010 8.110 6,628,110 +0.15(+1.88%)
Jun 05, 2015 7.880 8.070 7.815 7.960 9,242,541 +0.04(+0.51%)
Jun 04, 2015 8.120 8.160 7.870 7.920 6,331,735 -0.25(-3.06%)
Jun 03, 2015 8.200 8.425 8.110 8.170 8,031,071 -0.06(-0.73%)
Jun 02, 2015 7.930 8.255 7.920 8.230 15,249,968 +0.46(+5.92%)
Jun 01, 2015 7.890 7.900 7.690 7.770 11,665,373 +0.04(+0.52%)
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%)
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.