Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.737 5.812 5.615 5.677 67,565,952 -0.23(-3.86%)
Jul 30, 2014 5.912 5.979 5.837 5.905 42,354,648 -0.00(-0.06%)
Jul 29, 2014 6.004 6.026 5.865 5.908 52,711,812 -0.16(-2.58%)
Jul 28, 2014 6.097 6.122 6.008 6.065 28,185,574 -0.06(-0.93%)
Jul 25, 2014 6.075 6.172 6.065 6.122 33,768,312 +0.04(+0.70%)
Jul 24, 2014 6.104 6.111 5.987 6.079 57,022,128 -0.03(-0.47%)
Jul 23, 2014 6.115 6.186 6.029 6.108 73,496,440 -0.17(-2.67%)
Jul 22, 2014 6.282 6.303 6.150 6.275 76,379,024 +0.07(+1.15%)
Jul 21, 2014 6.111 6.250 6.005 6.204 83,434,424 +0.12(+1.99%)
Jul 18, 2014 5.990 6.136 5.933 6.083 130,182,584 +0.37(+6.55%)
Jul 17, 2014 5.691 5.851 5.616 5.709 85,745,040 +0.01(+0.19%)
Jul 16, 2014 5.698 5.719 5.612 5.698 57,276,324 +0.06(+1.01%)
Jul 15, 2014 5.737 5.737 5.566 5.641 89,689,808 -0.01(-0.25%)
Jul 14, 2014 5.538 5.712 5.527 5.655 119,193,296 +0.25(+4.54%)
Jul 11, 2014 5.377 5.470 5.299 5.410 45,307,412 -0.00(-0.07%)
Jul 10, 2014 5.278 5.434 5.224 5.413 51,192,120 +0.08(+1.47%)
Jul 09, 2014 5.196 5.427 5.164 5.335 77,866,168 +0.18(+3.52%)
Jul 08, 2014 5.182 5.185 5.121 5.153 26,140,138 +0.01(+0.14%)
Jul 07, 2014 5.203 5.210 5.103 5.146 31,905,422 -0.01(-0.28%)
Jul 03, 2014 5.114 5.160 5.160 5.160 34,237,348 +0.02(+0.35%)
Jul 02, 2014 5.178 5.207 5.085 5.142 40,046,132 -0.05(-0.89%)
Jul 01, 2014 5.235 5.274 5.114 5.189 35,424,816 -0.02(-0.41%)
Jun 30, 2014 5.271 5.271 5.146 5.210 37,224,736 +0.00(+0.00%)
Jun 27, 2014 5.253 5.285 5.167 5.210 33,910,760 -0.06(-1.15%)
Jun 26, 2014 5.271 5.285 5.139 5.271 44,224,572 +0.02(+0.41%)
Jun 25, 2014 5.310 5.398 5.214 5.249 87,174,896 -0.09(-1.60%)
Jun 24, 2014 5.559 5.691 5.292 5.335 77,995,712 -0.23(-4.16%)
Jun 23, 2014 5.605 5.605 5.527 5.566 28,652,864 -0.05(-0.82%)
Jun 20, 2014 5.591 5.680 5.577 5.612 46,465,972 +0.02(+0.45%)
Jun 19, 2014 5.623 5.659 5.523 5.588 32,477,756 -0.09(-1.57%)
Jun 18, 2014 5.459 5.684 5.438 5.677 50,274,412 +0.15(+2.71%)
Jun 17, 2014 5.541 5.630 5.395 5.527 47,761,340 -0.10(-1.77%)
Jun 16, 2014 5.655 5.691 5.582 5.627 54,709,052 -0.02(-0.44%)
Jun 13, 2014 5.577 5.669 5.509 5.652 46,436,400 +0.14(+2.52%)
Jun 12, 2014 5.559 5.637 5.495 5.513 35,040,100 -0.06(-1.15%)
Jun 11, 2014 5.516 5.623 5.452 5.577 72,915,648 +0.13(+2.35%)
Jun 10, 2014 5.367 5.463 5.299 5.449 41,107,720 +0.19(+3.66%)
Jun 06, 2014 5.157 5.260 5.100 5.256 84,148,632 +0.37(+7.66%)
Jun 05, 2014 4.939 4.950 4.850 4.882 33,153,466 -0.00(-0.07%)
Jun 04, 2014 4.982 4.989 4.865 4.886 37,789,464 -0.10(-1.93%)
Jun 03, 2014 4.918 5.025 4.890 4.982 31,443,890 +0.05(+1.01%)
Jun 02, 2014 4.979 4.986 4.865 4.932 51,962,188 -0.09(-1.77%)
May 30, 2014 5.128 5.135 5.018 5.021 73,942,776 -0.17(-3.29%)
May 29, 2014 5.292 5.322 5.185 5.192 37,134,772 -0.07(-1.35%)
May 28, 2014 5.214 5.296 5.135 5.263 50,469,008 +0.06(+1.09%)
May 27, 2014 5.381 5.395 5.189 5.207 37,938,888 -0.10(-1.94%)
May 23, 2014 5.317 5.310 5.310 5.310 31,556,812 +0.03(+0.61%)
May 22, 2014 5.374 5.420 5.246 5.278 38,877,908 -0.06(-1.07%)
May 21, 2014 5.207 5.392 5.207 5.335 55,238,788 +0.09(+1.70%)
May 20, 2014 5.402 5.541 5.192 5.246 80,662,800 -0.17(-3.16%)
May 19, 2014 5.399 5.442 5.335 5.417 39,170,188 -0.02(-0.46%)
May 16, 2014 5.516 5.520 5.385 5.442 39,217,632 +0.00(+0.07%)
May 15, 2014 5.516 5.548 5.413 5.438 45,763,012 -0.11(-2.05%)
May 14, 2014 5.484 5.577 5.427 5.552 43,447,596 +0.06(+1.10%)
May 13, 2014 5.481 5.591 5.445 5.491 41,038,784 +0.02(+0.39%)
May 12, 2014 5.410 5.488 5.392 5.470 33,957,884 +0.09(+1.72%)
May 09, 2014 5.381 5.495 5.342 5.377 58,020,188 -0.03(-0.53%)
May 08, 2014 5.630 5.645 5.338 5.406 73,893,768 -0.17(-3.07%)
May 07, 2014 5.456 5.625 5.360 5.577 114,101,944 +0.13(+2.35%)
May 06, 2014 5.171 5.516 5.164 5.449 113,066,520 +0.26(+5.08%)
May 05, 2014 5.185 5.263 5.121 5.185 58,486,424 -0.02(-0.34%)
May 02, 2014 5.028 5.235 5.004 5.203 89,820,664 +0.30(+6.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.