Petroleo Brasileiro S.A.- Petrobras Historical Stock Prices

PBR/A 
$7.42
*  
0.10
1.33%
Get PBR/A Alerts
*Delayed - data as of Jan. 27, 2015 10:00 ET  -  Find a broker to begin trading PBR/A now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PBR/A Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
10:00  7.38  7.50  7.35  7.42 1,103,485
01/26/2015 7.55 7.64 7.46 7.52 13,256,090
01/23/2015 7.87 7.93 7.6 7.61 9,245,685
01/22/2015 8 8.02 7.76 7.97 11,062,920
01/21/2015 7.21 7.67 7.2 7.63 10,740,890
01/20/2015 7.35 7.42 6.95 7.11 21,841,520
01/16/2015 7.19 7.32 7.13 7.19 12,665,400
01/15/2015 7.04 7.14 6.95 6.96 24,084,650
01/14/2015 6.67 7.09 6.58 6.99 19,387,690
01/13/2015 6.82 7.07 6.77 6.92 20,599,710
01/12/2015 6.9 6.9 6.55 6.63 10,684,310
01/09/2015 6.81 7.26 6.7 7.16 17,111,500
01/08/2015 6.64 7.01 6.54 6.87 30,945,370
01/07/2015 6.27 6.45 6.244 6.3 56,949,350
01/06/2015 6.27 6.37 5.935 6.14 38,390,340
01/05/2015 6.5 6.5 6.23 6.26 36,668,870
01/02/2015 7.21 7.21 6.89 6.95 40,324,050
12/31/2014 7.47 7.69 7.33 7.58 7,420,352
12/30/2014 7.62 7.72 7.465 7.54 12,951,210
12/29/2014 7.57 7.79 7.53 7.55 15,368,500
12/26/2014 7.81 7.9 7.56 7.71 8,170,447
12/24/2014 7.98 8.011 7.77 7.95 5,903,184
12/23/2014 7.9 8.07 7.75 7.99 10,379,360
12/22/2014 7.46 7.76 7.265 7.73 22,604,960
12/19/2014 7.34 7.36 7.16 7.34 51,810,080
12/18/2014 7.6 7.63 7.01 7.17 45,924,490
12/17/2014 7.01 7.25 6.86 7.02 79,595,820
12/16/2014 6.73 7.1 6.44 6.72 27,018,720
12/15/2014 7.44 7.46 6.64 6.66 25,920,600
12/12/2014 7.9 7.92 7.56 7.57 19,016,150
12/11/2014 7.9 8.19 7.83 7.98 35,390,650
12/10/2014 8.43 8.48 8.24 8.31 14,642,530
12/09/2014 8.29 8.795 8.25 8.76 16,015,170
12/08/2014 9.22 9.23 8.71 8.75 13,119,120
12/05/2014 9.35 9.47 9.23 9.4 11,816,570
12/04/2014 9.52 9.57 9.38 9.44 13,253,950
12/03/2014 9.62 10 9.615 9.83 19,137,360
12/02/2014 9.58 9.75 9.37 9.51 11,154,140
12/01/2014 9.77 9.805 9.5 9.65 11,322,810
11/28/2014 10.48 10.48 10.03 10.21 7,375,411
11/26/2014 11.38 11.523 11.14 11.21 12,035,050
11/25/2014 11.7 11.74 10.93 11.02 38,989,060
11/24/2014 11.65 11.67 11.05 11.06 23,808,910
11/21/2014 10.56 11.49 10.53 11.44 25,530,990
11/20/2014 10.15 10.35 9.79 10.11 14,105,710
11/19/2014 10 10.02 9.68 9.86 18,882,630
11/18/2014 9.57 9.78 9.24 9.74 19,102,950
11/17/2014 10.2 10.23 9.59 9.64 14,955,390
11/14/2014 9.98 10.34 9.89 10.23 18,504,240
11/13/2014 11.03 11.08 10.43 10.52 11,769,080
11/12/2014 11.02 11.41 10.9 10.98 11,832,130
11/11/2014 10.78 11.05 10.68 11.04 12,628,210
11/10/2014 11.16 11.27 10.93 11.04 16,847,100
11/07/2014 10.91 11.4 10.88 11.27 22,151,700
11/06/2014 10.98 11.12 10.91 11.06 25,596,720
11/05/2014 11.44 11.67 11.35 11.61 21,360,720
11/04/2014 11.74 11.87 11.4 11.69 12,699,600
11/03/2014 12.05 12.09 11.63 11.67 10,397,730
10/31/2014 11.8 12.34 11.72 12.23 15,863,070
10/30/2014 11.95 12.11 11.6 11.8 16,104,910
10/29/2014 11.9 12.04 11.24 11.57 19,214,350
10/28/2014 11.9 12.18 11.77 12.08 16,949,190
10/27/2014 11.2 11.56 11.04 11.49 39,476,220
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?