Petrobras - Petroleo Brasileiro S.A. (NY: PBR)
9.990 USD  +0.590 (+6.28%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 9.740 10.10 9.720 9.990 89,157,615 +0.59(+6.28%)
Apr 23, 2015 8.460 9.520 8.420 9.400 137,189,888 +0.47(+5.26%)
Apr 22, 2015 8.610 8.980 8.492 8.930 48,208,452 +0.35(+4.08%)
Apr 21, 2015 8.655 8.855 8.520 8.580 39,224,636 -0.19(-2.17%)
Apr 20, 2015 8.830 8.950 8.720 8.770 38,180,722 -0.02(-0.23%)
Apr 17, 2015 8.450 8.820 8.330 8.790 48,751,900 +0.11(+1.27%)
Apr 16, 2015 8.780 8.840 8.345 8.680 75,128,940 -0.22(-2.47%)
Apr 15, 2015 8.290 8.900 8.290 8.900 106,201,765 +0.68(+8.27%)
Apr 14, 2015 8.170 8.275 7.910 8.220 67,857,484 +0.22(+2.75%)
Apr 13, 2015 7.790 8.300 7.780 8.000 99,930,802 +0.25(+3.23%)
Apr 10, 2015 7.420 7.750 7.410 7.750 59,202,824 +0.21(+2.79%)
Apr 09, 2015 7.060 7.560 7.040 7.540 80,652,438 +0.62(+8.96%)
Apr 08, 2015 7.200 7.230 6.820 6.920 56,386,584 +0.02(+0.29%)
Apr 07, 2015 6.740 6.990 6.630 6.900 48,832,020 +0.10(+1.47%)
Apr 06, 2015 6.890 7.080 6.765 6.800 49,542,094 +0.04(+0.59%)
Apr 02, 2015 6.760 6.760 6.760 0 +0.41(+6.46%)
Apr 01, 2015 6.230 6.500 6.190 6.350 60,797,621 +0.34(+5.66%)
Mar 31, 2015 5.920 6.090 5.800 6.010 29,840,865 +0.08(+1.35%)
Mar 30, 2015 5.715 5.960 5.700 5.930 25,901,805 +0.23(+4.04%)
Mar 27, 2015 5.730 5.840 5.600 5.700 30,671,822 -0.09(-1.55%)
Mar 26, 2015 6.100 6.170 5.750 5.790 45,271,247 -0.24(-3.98%)
Mar 25, 2015 6.010 6.120 5.930 6.030 56,523,246 +0.15(+2.55%)
Mar 24, 2015 5.930 5.980 5.790 5.880 32,206,232 +0.05(+0.86%)
Mar 23, 2015 5.710 5.890 5.700 5.830 37,051,411 +0.24(+4.29%)
Mar 20, 2015 5.430 5.620 5.400 5.590 30,762,392 +0.33(+6.27%)
Mar 19, 2015 5.510 5.540 5.240 5.260 34,731,343 -0.40(-7.07%)
Mar 18, 2015 5.280 5.670 5.230 5.660 55,725,258 +0.27(+5.01%)
Mar 17, 2015 5.010 5.400 5.005 5.390 42,928,544 +0.30(+5.89%)
Mar 16, 2015 5.080 5.130 4.920 5.090 31,730,594 +0.08(+1.60%)
Mar 13, 2015 5.040 5.050 4.900 5.010 56,835,378 -0.20(-3.84%)
Mar 12, 2015 5.480 5.610 5.180 5.210 32,304,197 -0.20(-3.70%)
Mar 11, 2015 5.320 5.460 5.280 5.410 32,610,417 +0.11(+2.08%)
Mar 10, 2015 5.600 5.640 5.300 5.300 64,520,333 -0.29(-5.19%)
Mar 09, 2015 5.820 5.860 5.580 5.590 43,114,874 -0.37(-6.21%)
Mar 06, 2015 6.000 6.050 5.920 5.960 36,022,172 -0.12(-1.97%)
Mar 05, 2015 6.110 6.140 6.010 6.080 31,131,723 -0.10(-1.62%)
Mar 04, 2015 6.410 6.120 6.180 41,910,199 -0.23(-3.59%)
Mar 03, 2015 6.570 6.600 6.410 6.410 26,683,600 +0.04(+0.63%)
Mar 02, 2015 6.620 6.630 6.350 6.370 34,276,764 -0.26(-3.92%)
Feb 27, 2015 6.400 6.697 6.380 6.630 37,142,765 +0.34(+5.41%)
Feb 26, 2015 6.270 6.290 30,566,973 -0.20(-3.08%)
Feb 25, 2015 6.310 6.500 6.300 6.490 69,364,951 -0.37(-5.39%)
Feb 24, 2015 6.590 6.875 6.560 6.860 31,530,190 +0.38(+5.86%)
Feb 23, 2015 6.530 6.580 6.410 6.480 30,605,029 -0.18(-2.70%)
Feb 20, 2015 6.610 6.700 6.530 6.660 31,683,707 +0.02(+0.30%)
Feb 19, 2015 6.720 6.850 6.600 6.640 40,659,555 -0.33(-4.73%)
Feb 18, 2015 7.020 7.170 6.870 6.970 34,587,624 -0.13(-1.83%)
Feb 17, 2015 7.080 7.160 6.740 7.100 34,375,827 +0.12(+1.72%)
Feb 13, 2015 6.980 6.980 6.980 0 +0.44(+6.73%)
Feb 12, 2015 6.470 6.640 6.400 6.540 48,304,687 +0.31(+4.98%)
Feb 11, 2015 6.220 6.274 6.010 6.230 46,361,511 +0.00(+0.00%)
Feb 10, 2015 6.730 6.750 6.170 6.230 51,518,485 -0.49(-7.29%)
Feb 09, 2015 6.360 6.750 6.360 6.720 41,342,676 +0.18(+2.75%)
Feb 06, 2015 6.630 6.780 6.350 6.540 75,523,872 -0.57(-8.02%)
Feb 05, 2015 7.100 7.360 6.950 7.110 39,590,370 -0.15(-2.07%)
Feb 04, 2015 7.080 7.457 6.940 7.260 62,458,131 -0.03(-0.41%)
Feb 03, 2015 6.810 7.310 6.800 7.290 68,916,532 +0.88(+13.73%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here