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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Oct 31, 2014 3.885 4.046 3.848 3.995 130,449,896 +0.13(+3.36%)
Oct 30, 2014 3.937 3.974 3.817 3.865 127,974,400 +0.04(+0.98%)
Oct 29, 2014 3.930 3.978 3.711 3.827 172,769,088 -0.16(-4.02%)
Oct 28, 2014 3.957 4.032 3.899 3.988 160,675,616 +0.18(+4.66%)
Oct 27, 2014 3.698 3.872 3.687 3.810 482,921,088 -0.60(-13.69%)
Oct 24, 2014 4.316 4.500 4.268 4.415 204,266,464 +0.28(+6.77%)
Oct 23, 2014 4.285 4.345 4.097 4.135 239,132,272 -0.25(-5.61%)
Oct 22, 2014 4.496 4.621 4.360 4.380 113,256,600 -0.13(-2.80%)
Oct 21, 2014 4.346 4.633 4.346 4.507 234,971,136 -0.27(-5.71%)
Oct 20, 2014 4.855 4.964 4.744 4.780 133,253,952 -0.32(-6.23%)
Oct 17, 2014 5.053 5.174 4.978 5.097 114,250,160 +0.15(+2.97%)
Oct 16, 2014 4.906 5.135 4.889 4.951 141,205,664 -0.36(-6.75%)
Oct 15, 2014 5.476 5.524 5.155 5.309 217,746,240 -0.53(-9.06%)
Oct 14, 2014 5.749 6.014 5.698 5.838 130,260,880 -0.06(-0.98%)
Oct 13, 2014 5.777 6.023 5.732 5.896 157,888,720 +0.56(+10.56%)
Oct 10, 2014 5.606 5.657 5.333 5.333 142,572,896 -0.39(-6.86%)
Oct 09, 2014 5.770 5.845 5.658 5.726 146,124,000 +0.09(+1.57%)
Oct 08, 2014 5.804 5.807 5.282 5.637 203,033,744 +0.02(+0.30%)
Oct 07, 2014 5.548 5.825 5.466 5.620 207,267,488 +0.23(+4.18%)
Oct 06, 2014 5.545 5.579 5.326 5.394 285,977,280 +0.62(+13.10%)
Oct 03, 2014 4.606 4.838 4.517 4.770 117,679,480 +0.20(+4.33%)
Oct 02, 2014 4.613 4.681 4.442 4.572 143,147,824 +0.03(+0.68%)
Oct 01, 2014 4.654 4.753 4.510 4.541 202,338,272 -0.30(-6.27%)
Sep 30, 2014 4.811 4.916 4.691 4.845 161,261,488 -0.17(-3.47%)
Sep 29, 2014 5.620 5.084 4.961 5.019 164,600,912 -0.60(-10.69%)
Sep 26, 2014 5.357 5.678 5.323 5.620 87,074,832 +0.31(+5.78%)
Sep 25, 2014 5.377 5.422 5.285 5.312 69,151,696 -0.16(-2.93%)
Sep 24, 2014 5.408 5.548 5.306 5.473 75,270,456 +0.04(+0.69%)
Sep 23, 2014 5.497 5.650 5.350 5.435 94,248,144 -0.06(-1.18%)
Sep 22, 2014 5.405 5.529 5.347 5.500 118,291,552 -0.23(-3.99%)
Sep 19, 2014 5.831 5.855 5.647 5.729 74,204,240 -0.11(-1.81%)
Sep 18, 2014 5.961 6.020 5.794 5.835 91,308,424 -0.18(-2.95%)
Sep 17, 2014 6.173 6.176 5.982 6.012 97,039,256 +0.03(+0.57%)
Sep 16, 2014 5.869 6.176 5.848 5.978 155,966,544 +0.33(+5.86%)
Sep 15, 2014 5.579 5.715 5.565 5.647 91,286,976 +0.05(+0.98%)
Sep 12, 2014 5.794 5.866 5.500 5.592 155,463,680 -0.43(-7.09%)
Sep 11, 2014 6.016 6.135 5.924 6.019 97,796,488 +0.09(+1.44%)
Sep 10, 2014 5.995 6.084 5.825 5.934 104,046,192 -0.15(-2.52%)
Sep 09, 2014 6.268 6.337 6.020 6.087 104,309,288 -0.18(-2.83%)
Sep 08, 2014 6.774 6.777 6.207 6.265 179,237,056 -0.35(-5.31%)
Sep 05, 2014 6.668 6.774 6.501 6.617 95,936,512 +0.02(+0.26%)
Sep 04, 2014 6.719 6.927 6.593 6.600 110,846,968 -0.33(-4.73%)
Sep 03, 2014 7.112 7.149 6.815 6.927 113,163,832 -0.12(-1.74%)
Sep 02, 2014 6.760 7.125 6.664 7.050 143,762,400 +0.37(+5.52%)
Aug 29, 2014 6.654 6.682 6.682 6.682 119,162,080 +0.15(+2.35%)
Aug 28, 2014 6.531 6.651 6.463 6.528 87,027,640 -0.03(-0.47%)
Aug 27, 2014 6.316 6.596 6.255 6.559 108,752,536 +0.33(+5.38%)
Aug 26, 2014 6.337 6.350 6.152 6.224 89,318,104 +0.05(+0.83%)
Aug 25, 2014 5.999 6.186 5.965 6.173 79,118,176 +0.30(+5.12%)
Aug 22, 2014 5.982 5.988 5.831 5.872 57,976,208 -0.18(-2.99%)
Aug 21, 2014 6.105 6.108 5.985 6.053 55,010,004 +0.02(+0.28%)
Aug 20, 2014 5.927 6.094 5.924 6.036 77,866,624 +0.08(+1.26%)
Aug 19, 2014 5.749 5.965 5.743 5.961 72,049,752 +0.20(+3.56%)
Aug 18, 2014 5.804 5.807 5.616 5.756 81,052,744 +0.12(+2.12%)
Aug 15, 2014 5.415 5.650 5.408 5.637 90,361,128 +0.36(+6.79%)
Aug 14, 2014 5.312 5.370 5.205 5.278 66,353,524 +0.00(+0.00%)
Aug 13, 2014 5.579 5.606 5.200 5.278 184,053,648 -0.25(-4.45%)
Aug 12, 2014 5.592 5.661 5.507 5.524 37,688,996 -0.10(-1.70%)
Aug 11, 2014 5.487 5.627 5.442 5.620 51,150,532 +0.18(+3.26%)
Aug 08, 2014 5.435 5.456 5.360 5.442 56,505,392 -0.14(-2.57%)
Aug 07, 2014 5.753 5.770 5.497 5.586 53,193,092 -0.08(-1.39%)
Aug 06, 2014 5.517 5.722 5.473 5.664 51,959,864 +0.17(+3.17%)
Aug 05, 2014 5.463 5.633 5.418 5.490 61,642,480 -0.00(-0.06%)
Aug 04, 2014 5.422 5.500 5.347 5.493 34,127,108 +0.09(+1.71%)
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.