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: 6:30 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 (%)
Nov 30, 2015 3.950 4.030 3.860 3.870 13,700,840 -0.12(-3.01%)
Nov 27, 2015 4.180 4.180 3.985 3.990 5,552,372 -0.18(-4.32%)
Nov 25, 2015 4.290 4.170 4.170 4.170 8,711,600 -0.36(-7.95%)
Nov 24, 2015 4.350 4.595 4.340 4.530 11,497,568 +0.23(+5.35%)
Nov 23, 2015 4.270 4.360 4.260 4.300 9,695,474 -0.01(-0.23%)
Nov 20, 2015 4.220 4.370 4.190 4.310 7,459,800 +0.11(+2.62%)
Nov 19, 2015 4.220 4.255 4.070 4.200 7,637,755 -0.03(-0.71%)
Nov 18, 2015 4.150 4.240 4.090 4.230 10,885,935 +0.16(+3.93%)
Nov 17, 2015 4.060 4.130 4.020 4.070 14,906,349 -0.03(-0.73%)
Nov 16, 2015 3.830 4.130 3.820 4.100 13,818,189 +0.34(+9.04%)
Nov 13, 2015 3.960 3.980 3.750 3.760 19,656,612 -0.22(-5.53%)
Nov 12, 2015 3.950 4.070 3.920 3.980 14,849,475 -0.09(-2.21%)
Nov 11, 2015 4.160 4.180 4.025 4.070 10,668,726 -0.01(-0.25%)
Nov 10, 2015 3.990 4.120 3.930 4.080 9,651,474 +0.08(+2.00%)
Nov 09, 2015 4.060 4.145 3.960 4.000 9,776,405 -0.12(-2.91%)
Nov 06, 2015 4.100 4.160 4.005 4.120 14,076,144 -0.08(-1.90%)
Nov 05, 2015 4.200 4.320 4.130 4.200 40,532,280 -0.06(-1.41%)
Nov 04, 2015 4.460 4.510 4.220 4.260 12,389,941 -0.24(-5.33%)
Nov 03, 2015 4.140 4.540 4.120 4.500 16,297,921 +0.38(+9.22%)
Nov 02, 2015 4.000 4.130 3.920 4.120 4,258,907 +0.13(+3.26%)
Oct 30, 2015 3.990 4.030 3.880 3.990 8,278,214 +0.06(+1.53%)
Oct 29, 2015 3.880 4.040 3.910 3.930 10,555,344 +0.02(+0.51%)
Oct 28, 2015 3.920 4.100 3.870 3.910 9,970,691 +0.05(+1.30%)
Oct 27, 2015 3.920 3.940 3.840 3.860 7,660,544 -0.17(-4.22%)
Oct 26, 2015 4.140 4.140 3.990 4.030 5,911,886 -0.09(-2.18%)
Oct 23, 2015 4.130 4.210 4.070 4.120 9,861,787 +0.00(+0.00%)
Oct 22, 2015 4.060 4.140 4.030 4.120 6,845,156 +0.22(+5.64%)
Oct 21, 2015 4.020 4.030 3.895 3.900 8,556,719 -0.19(-4.65%)
Oct 20, 2015 4.160 4.230 4.070 4.090 9,762,845 -0.01(-0.24%)
Oct 19, 2015 4.030 4.125 3.960 4.100 6,967,292 -0.04(-0.97%)
Oct 16, 2015 4.210 4.230 4.050 4.140 6,941,515 -0.08(-1.90%)
Oct 15, 2015 4.120 4.225 3.990 4.220 11,990,930 +0.01(+0.24%)
Oct 14, 2015 4.180 4.250 4.105 4.210 12,227,198 +0.05(+1.20%)
Oct 13, 2015 4.340 4.420 4.150 4.160 16,330,184 -0.34(-7.56%)
Oct 12, 2015 4.630 4.660 4.400 4.500 11,982,632 -0.18(-3.85%)
Oct 09, 2015 4.740 4.770 4.560 4.680 22,140,760 +0.05(+1.08%)
Oct 08, 2015 4.300 4.640 4.280 4.630 13,959,448 +0.25(+5.71%)
Oct 07, 2015 4.530 4.690 4.260 4.380 21,761,804 +0.13(+3.06%)
Oct 06, 2015 4.110 4.345 4.080 4.250 16,050,927 +0.23(+5.72%)
Oct 05, 2015 4.010 4.130 3.950 4.020 21,537,772 +0.08(+2.03%)
Oct 02, 2015 3.470 3.970 3.440 3.940 17,540,444 +0.42(+11.93%)
Oct 01, 2015 3.700 3.770 3.480 3.520 13,524,191 -0.16(-4.35%)
Sep 30, 2015 3.590 3.680 3.480 3.680 23,334,908 +0.42(+12.88%)
Sep 29, 2015 3.170 3.320 3.150 3.260 10,824,553 +0.13(+4.15%)
Sep 28, 2015 3.330 3.340 3.130 3.130 6,641,122 -0.30(-8.75%)
Sep 25, 2015 3.570 3.585 3.410 3.430 11,878,050 -0.04(-1.15%)
Sep 24, 2015 3.160 3.510 3.125 3.470 15,079,039 +0.17(+5.15%)
Sep 23, 2015 3.470 3.510 3.250 3.300 14,803,470 -0.13(-3.79%)
Sep 22, 2015 3.490 3.530 3.370 3.430 10,038,539 -0.25(-6.79%)
Sep 21, 2015 3.840 3.860 3.670 3.680 7,097,281 -0.12(-3.16%)
Sep 18, 2015 3.990 4.010 3.800 3.800 16,312,307 -0.28(-6.86%)
Sep 17, 2015 4.120 4.240 4.040 4.080 13,861,280 -0.19(-4.45%)
Sep 16, 2015 4.080 4.310 4.070 4.270 13,852,806 +0.30(+7.56%)
Sep 15, 2015 3.930 4.070 3.930 3.970 7,874,307 -0.08(-1.98%)
Sep 14, 2015 3.970 4.080 3.835 4.050 13,796,324 +0.09(+2.27%)
Sep 11, 2015 4.070 4.080 3.910 3.960 13,081,066 -0.15(-3.65%)
Sep 10, 2015 4.180 4.250 4.080 4.110 18,785,064 -0.30(-6.80%)
Sep 09, 2015 4.650 4.730 4.400 4.410 11,210,714 -0.12(-2.65%)
Sep 08, 2015 4.590 4.630 4.500 4.530 9,687,467 +0.12(+2.72%)
Sep 04, 2015 4.590 4.410 4.410 4.410 11,313,900 -0.26(-5.57%)
Sep 03, 2015 4.670 4.870 4.520 4.670 16,648,346 -0.02(-0.43%)
Sep 02, 2015 4.720 4.760 4.440 4.690 15,468,157 +0.02(+0.43%)
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.