Petrobras - Petroleo Brasileiro S.A. (NY: PBR)
5.780 USD  +0.050 (+0.87%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 5.680 6.097 5.650 5.780 46,113,876 +0.05(+0.87%)
Aug 27, 2015 5.300 5.960 5.260 5.730 44,783,086 +0.65(+12.80%)
Aug 26, 2015 5.020 5.097 4.860 5.080 38,728,154 +0.10(+2.01%)
Aug 25, 2015 5.200 5.290 4.950 4.980 29,402,485 +0.08(+1.63%)
Aug 24, 2015 4.770 5.195 4.680 4.900 36,915,400 -0.37(-7.02%)
Aug 21, 2015 5.460 5.480 5.260 5.270 33,248,624 -0.35(-6.23%)
Aug 20, 2015 5.570 5.760 5.520 5.620 23,979,291 -0.02(-0.35%)
Aug 19, 2015 5.730 5.870 5.480 5.640 30,222,725 -0.19(-3.26%)
Aug 18, 2015 5.840 5.960 5.640 5.830 30,256,847 -0.09(-1.52%)
Aug 17, 2015 5.950 6.050 5.870 5.920 21,865,330 -0.07(-1.17%)
Aug 14, 2015 6.100 6.200 5.990 5.990 22,054,008 -0.07(-1.16%)
Aug 13, 2015 6.340 6.360 6.050 6.060 26,063,431 -0.33(-5.16%)
Aug 12, 2015 6.310 6.430 6.220 6.390 32,685,439 +0.14(+2.24%)
Aug 11, 2015 6.190 6.280 6.010 6.250 34,871,492 -0.20(-3.10%)
Aug 10, 2015 6.100 6.470 5.975 6.450 33,673,793 +0.40(+6.61%)
Aug 07, 2015 6.450 6.520 6.040 6.050 34,437,002 -0.44(-6.78%)
Aug 06, 2015 6.200 6.530 6.110 6.490 38,534,449 +0.17(+2.69%)
Aug 05, 2015 6.550 6.690 6.280 6.320 30,015,496 -0.13(-2.02%)
Aug 04, 2015 6.390 6.640 6.361 6.450 28,345,982 +0.10(+1.57%)
Aug 03, 2015 6.620 6.650 6.280 6.350 42,526,966 -0.45(-6.62%)
Jul 31, 2015 6.880 7.000 6.690 6.800 24,840,640 -0.05(-0.73%)
Jul 30, 2015 7.190 7.190 6.680 6.850 26,755,992 -0.22(-3.11%)
Jul 29, 2015 6.600 7.140 6.530 7.070 37,479,314 +0.48(+7.28%)
Jul 28, 2015 6.340 6.685 6.295 6.590 54,108,068 +0.34(+5.44%)
Jul 27, 2015 6.500 6.620 6.200 6.250 38,569,388 -0.40(-6.02%)
Jul 24, 2015 6.780 6.780 6.480 6.650 26,844,503 -0.26(-3.76%)
Jul 23, 2015 6.910 7.160 6.790 6.910 35,106,342 -0.15(-2.12%)
Jul 22, 2015 7.340 7.390 7.040 7.060 30,249,126 -0.42(-5.61%)
Jul 21, 2015 7.380 7.800 7.370 7.480 27,273,959 -0.01(-0.13%)
Jul 20, 2015 7.850 7.860 7.410 7.490 34,954,655 -0.46(-5.79%)
Jul 17, 2015 8.390 8.390 7.900 7.950 43,254,678 -0.46(-5.47%)
Jul 16, 2015 8.490 8.570 8.370 8.410 15,794,926 -0.01(-0.12%)
Jul 15, 2015 8.510 8.620 8.370 8.420 19,152,897 -0.20(-2.32%)
Jul 14, 2015 8.360 8.700 8.340 8.620 15,366,177 +0.11(+1.29%)
Jul 13, 2015 8.320 8.510 8.225 8.510 17,588,474 +0.13(+1.55%)
Jul 10, 2015 8.380 8.480 8.280 8.380 18,386,230 +0.10(+1.21%)
Jul 09, 2015 8.250 8.480 8.160 8.280 21,733,048 +0.24(+2.99%)
Jul 08, 2015 8.100 8.320 7.930 8.040 23,797,348 -0.25(-3.02%)
Jul 07, 2015 8.010 8.350 7.610 8.290 52,588,366 +0.09(+1.10%)
Jul 06, 2015 8.160 8.360 8.040 8.200 50,754,707 -0.63(-7.13%)
Jul 02, 2015 8.830 8.830 8.830 0 +0.18(+2.08%)
Jul 01, 2015 9.100 9.100 8.550 8.650 33,098,283 -0.40(-4.42%)
Jun 30, 2015 9.180 9.310 8.970 9.050 23,533,431 +0.02(+0.22%)
Jun 29, 2015 9.410 9.590 8.930 9.030 37,225,305 -0.38(-4.04%)
Jun 26, 2015 9.100 9.430 9.030 9.410 25,049,688 +0.38(+4.21%)
Jun 25, 2015 9.420 9.440 8.970 9.030 32,751,005 -0.44(-4.65%)
Jun 24, 2015 9.500 9.655 9.390 9.470 23,978,738 +0.04(+0.42%)
Jun 23, 2015 9.420 9.680 9.370 9.430 30,240,811 -0.05(-0.53%)
Jun 22, 2015 9.560 9.570 9.410 9.480 15,113,184 +0.08(+0.85%)
Jun 19, 2015 9.540 9.710 9.350 9.400 23,134,510 -0.29(-2.99%)
Jun 18, 2015 9.610 9.720 9.490 9.690 20,064,144 +0.19(+2.00%)
Jun 17, 2015 9.550 9.665 9.355 9.500 28,527,002 +0.00(+0.00%)
Jun 16, 2015 9.150 9.590 9.081 9.500 29,021,062 +0.40(+4.40%)
Jun 15, 2015 9.100 9.260 9.060 9.100 19,601,903 +0.00(+0.00%)
Jun 12, 2015 9.060 9.165 9.045 9.100 16,867,920 -0.04(-0.44%)
Jun 11, 2015 8.960 9.150 8.900 9.140 23,123,840 +0.02(+0.22%)
Jun 10, 2015 9.370 9.440 9.050 9.120 27,590,552 +0.07(+0.77%)
Jun 09, 2015 8.920 9.210 8.920 9.050 26,196,183 +0.25(+2.84%)
Jun 08, 2015 8.650 8.820 8.640 8.800 16,524,251 +0.20(+2.33%)
Jun 05, 2015 8.510 8.750 8.421 8.600 19,780,737 +0.07(+0.82%)
Jun 04, 2015 8.770 8.825 8.520 8.530 18,263,463 -0.29(-3.29%)
Jun 03, 2015 9.120 8.770 8.820 35,669,713 -0.10(-1.12%)
Jun 02, 2015 8.500 8.920 8.500 8.920 31,608,694 +0.55(+6.57%)
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