Petroleo Brasileiro S.A.- Petrobras Historical Stock Prices

PBR 
$6.45
*  
0.10
1.57%
Get PBR Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading PBR now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.39  6.64  6.361  6.45 28,351,706
08/04/2015 6.39 6.64 6.361 6.45 28,328,530
08/03/2015 6.62 6.65 6.28 6.35 42,373,580
07/31/2015 6.88 7 6.69 6.8 24,649,360
07/30/2015 7.19 7.19 6.68 6.85 26,306,190
07/29/2015 6.6 7.14 6.53 7.07 37,470,160
07/28/2015 6.34 6.685 6.295 6.59 54,041,890
07/27/2015 6.5 6.62 6.2 6.25 38,444,040
07/24/2015 6.78 6.78 6.48 6.65 26,768,110
07/23/2015 6.91 7.16 6.79 6.91 34,860,220
07/22/2015 7.34 7.39 7.04 7.06 30,115,400
07/21/2015 7.38 7.8 7.37 7.48 27,123,270
07/20/2015 7.85 7.86 7.41 7.49 34,950,610
07/17/2015 8.39 8.39 7.9 7.95 42,590,060
07/16/2015 8.49 8.57 8.37 8.41 15,712,800
07/15/2015 8.51 8.62 8.37 8.42 19,152,900
07/14/2015 8.36 8.7 8.34 8.62 15,364,180
07/13/2015 8.32 8.51 8.225 8.51 17,587,770
07/10/2015 8.38 8.48 8.28 8.38 18,385,030
07/09/2015 8.25 8.48 8.16 8.28 21,729,550
07/08/2015 8.1 8.32 7.93 8.04 23,795,950
07/07/2015 8.01 8.35 7.61 8.29 52,586,470
07/06/2015 8.16 8.36 8.04 8.2 50,075,300
07/02/2015 8.74 8.96 8.7 8.83 24,380,290
07/01/2015 9.1 9.1 8.55 8.65 33,087,410
06/30/2015 9.18 9.31 8.97 9.05 23,528,430
06/29/2015 9.41 9.59 8.93 9.03 36,969,690
06/26/2015 9.1 9.43 9.03 9.41 24,156,150
06/25/2015 9.42 9.46 8.97 9.03 32,748,020
06/24/2015 9.5 9.655 9.39 9.47 23,978,740
06/23/2015 9.42 9.68 9.37 9.43 30,239,810
06/22/2015 9.56 9.59 9.41 9.48 15,076,870
06/19/2015 9.54 9.71 9.35 9.4 22,630,880
06/18/2015 9.61 9.72 9.49 9.69 20,033,750
06/17/2015 9.55 9.665 9.355 9.5 28,527,000
06/16/2015 9.15 9.59 9.081 9.5 28,856,480
06/15/2015 9.1 9.26 9.06 9.1 19,504,810
06/12/2015 9.06 9.165 9.045 9.1 16,834,860
06/11/2015 8.96 9.15 8.8999 9.14 23,075,610
06/10/2015 9.37 9.44 9.05 9.12 27,336,260
06/09/2015 8.92 9.21 8.92 9.05 26,142,060
06/08/2015 8.65 8.82 8.64 8.8 16,524,250
06/05/2015 8.51 8.75 8.421 8.6 19,779,090
06/04/2015 8.77 8.825 8.52 8.53 18,071,440
06/03/2015 8.88 9.12 8.77 8.82 35,669,610
06/02/2015 8.5 8.92 8.49 8.92 31,221,230
06/01/2015 8.49 8.49 8.26 8.37 19,582,800
05/29/2015 8.59 8.62 8.35 8.35 23,882,930
05/28/2015 8.63 8.66 8.37 8.64 19,609,750
05/27/2015 8.415 8.65 8.39 8.6 29,140,630
05/26/2015 8.85 8.96 8.49 8.51 42,819,770
05/22/2015 9.38 9.4745 9.05 9.15 27,889,230
05/21/2015 9.25 9.61 9.16 9.49 29,711,470
05/20/2015 9.07 9.32 8.96 9.14 29,022,000
05/19/2015 9.38 9.385 9.02 9.09 57,255,430
05/18/2015 10.39 10.46 9.52 9.69 57,473,710
05/15/2015 9.8 10.21 9.71 10.13 32,661,810
05/14/2015 9.97 10.18 9.77 9.93 32,122,510
05/13/2015 9.9 10.18 9.8 9.85 35,530,520
05/12/2015 9.64 9.95 9.64 9.76 23,168,310
05/11/2015 9.76 9.78 9.55 9.63 18,990,210
05/08/2015 9.8 9.92 9.54 9.74 27,999,750
05/07/2015 9.72 9.78 9.43 9.66 30,968,550
05/06/2015 10.55 10.55 9.64 9.71 47,696,230
05/05/2015 10.005 10.39 9.95 10.19 51,542,850
05/04/2015 9.56 9.78 9.56 9.78 25,936,310
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?