Petrobras - Petroleo Brasileiro S.A. (NY: PBR)
6.370 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Mar 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 6.500 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%)
Feb 02, 2015 5.980 6.450 5.980 6.410 43,364,329 +0.40(+6.66%)
Jan 30, 2015 6.020 6.160 5.870 6.010 96,673,006 -0.39(-6.09%)
Jan 29, 2015 6.300 6.670 6.120 6.400 53,949,867 -0.16(-2.44%)
Jan 28, 2015 6.760 6.820 6.520 6.560 62,830,803 -0.89(-11.95%)
Jan 27, 2015 7.100 7.650 7.070 7.450 30,871,764 +0.22(+3.04%)
Jan 26, 2015 7.250 7.360 7.180 7.230 23,615,984 -0.02(-0.28%)
Jan 23, 2015 7.540 7.620 7.250 7.250 26,105,271 -0.40(-5.23%)
Jan 22, 2015 7.470 7.650 37,573,539 +0.30(+4.08%)
Jan 21, 2015 6.930 7.420 6.910 7.350 35,648,322 +0.54(+7.93%)
Jan 20, 2015 7.150 7.190 6.680 6.810 43,670,176 -0.25(-3.54%)
Jan 16, 2015 7.060 7.060 7.060 0 +0.15(+2.17%)
Jan 15, 2015 7.060 6.810 6.910 51,230,436 +0.09(+1.32%)
Jan 14, 2015 6.560 6.920 6.430 6.820 42,184,025 +0.04(+0.59%)
Jan 13, 2015 6.780 40,240,986 +0.21(+3.20%)
Jan 12, 2015 6.850 6.860 6.485 6.570 37,309,160 -0.49(-6.94%)
Jan 09, 2015 6.740 7.190 6.620 7.060 44,718,335 +0.30(+4.44%)
Jan 08, 2015 6.550 6.950 6.430 6.760 52,220,660 +0.56(+9.03%)
Jan 07, 2015 6.140 6.350 6.110 6.200 46,527,246 +0.18(+2.99%)
Jan 06, 2015 6.120 6.190 5.790 6.020 38,976,555 -0.05(-0.82%)
Jan 05, 2015 6.330 6.350 6.050 6.070 55,761,372 -0.69(-10.21%)
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