Petrobras - Petroleo Brasileiro S.A. (NY: PBR)
9.150 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 9.150 9.150 9.150 0 -0.34(-3.58%)
May 21, 2015 9.250 9.610 9.160 9.490 29,823,267 +0.35(+3.83%)
May 20, 2015 9.070 9.320 8.960 9.140 29,134,224 +0.05(+0.55%)
May 19, 2015 9.380 9.385 9.020 9.090 57,271,742 -0.60(-6.19%)
May 18, 2015 10.39 10.43 9.520 9.690 57,684,206 -0.44(-4.34%)
May 15, 2015 9.800 10.21 9.710 10.13 33,026,893 +0.20(+2.01%)
May 14, 2015 9.970 10.18 9.770 9.930 32,126,848 +0.08(+0.81%)
May 13, 2015 9.900 10.18 9.800 9.850 35,542,172 +0.09(+0.92%)
May 12, 2015 9.950 9.630 9.760 23,175,306 +0.13(+1.35%)
May 11, 2015 9.760 9.770 9.550 9.630 19,000,514 -0.11(-1.13%)
May 08, 2015 9.800 9.920 9.540 9.740 28,004,002 +0.08(+0.83%)
May 07, 2015 9.720 9.780 9.430 9.660 30,971,301 -0.05(-0.51%)
May 06, 2015 10.55 10.55 9.640 9.710 48,007,746 -0.48(-4.71%)
May 05, 2015 10.01 10.39 9.950 10.19 51,545,722 +0.41(+4.19%)
May 04, 2015 9.560 9.780 9.560 9.780 25,982,086 +0.25(+2.62%)
May 01, 2015 9.480 9.600 9.350 9.530 22,231,636 +0.03(+0.32%)
Apr 30, 2015 9.350 9.500 9.210 9.500 33,730,430 +0.16(+1.71%)
Apr 29, 2015 9.210 9.470 9.090 9.340 33,017,121 +0.02(+0.21%)
Apr 28, 2015 9.450 9.490 8.820 9.320 66,589,141 -0.01(-0.11%)
Apr 27, 2015 9.800 9.890 9.310 9.330 70,043,213 -0.66(-6.61%)
Apr 24, 2015 9.740 10.10 9.720 9.990 89,173,443 +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%)
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