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 )

13.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 3.935 4.097 3.897 4.045 128,815,912 +0.13(+3.36%)
Oct 30, 2014 3.986 4.024 3.865 3.914 126,371,416 +0.04(+0.98%)
Oct 29, 2014 3.980 4.028 3.758 3.876 170,605,008 -0.16(-4.02%)
Oct 28, 2014 4.007 4.083 3.948 4.038 158,663,024 +0.18(+4.66%)
Oct 27, 2014 3.744 3.921 3.734 3.859 476,872,128 -0.61(-13.69%)
Oct 24, 2014 4.370 4.557 4.322 4.471 201,707,872 +0.28(+6.77%)
Oct 23, 2014 4.339 4.400 4.149 4.187 236,136,944 -0.25(-5.61%)
Oct 22, 2014 4.553 4.680 4.415 4.436 111,837,968 -0.13(-2.80%)
Oct 21, 2014 4.401 4.692 4.401 4.564 232,027,936 -0.28(-5.71%)
Oct 20, 2014 4.917 5.027 4.804 4.840 131,584,848 -0.32(-6.23%)
Oct 17, 2014 5.117 5.240 5.041 5.162 112,819,088 +0.15(+2.97%)
Oct 16, 2014 4.968 5.200 4.951 5.013 139,436,944 -0.36(-6.75%)
Oct 15, 2014 5.546 5.594 5.221 5.376 215,018,800 -0.54(-9.06%)
Oct 14, 2014 5.822 6.090 5.771 5.912 128,629,264 -0.06(-0.98%)
Oct 13, 2014 5.850 6.099 5.805 5.971 155,911,040 +0.57(+10.56%)
Oct 10, 2014 5.677 5.729 5.401 5.401 140,787,056 -0.40(-6.86%)
Oct 09, 2014 5.843 5.919 5.729 5.798 144,293,696 +0.09(+1.57%)
Oct 08, 2014 5.878 5.881 5.349 5.708 200,490,592 +0.02(+0.30%)
Oct 07, 2014 5.618 5.898 5.535 5.691 204,671,312 +0.23(+4.18%)
Oct 06, 2014 5.615 5.650 5.394 5.463 282,395,168 +0.63(+13.10%)
Oct 03, 2014 4.664 4.899 4.574 4.830 116,205,448 +0.20(+4.33%)
Oct 02, 2014 4.671 4.740 4.498 4.630 141,354,784 +0.03(+0.68%)
Oct 01, 2014 4.713 4.813 4.567 4.598 199,803,824 -0.31(-6.27%)
Sep 30, 2014 4.872 4.979 4.751 4.906 159,241,568 -0.18(-3.47%)
Sep 29, 2014 5.691 5.148 5.024 5.082 162,539,152 -0.61(-10.69%)
Sep 26, 2014 5.425 5.750 5.390 5.691 85,984,152 +0.31(+5.78%)
Sep 25, 2014 5.446 5.491 5.352 5.380 68,285,512 -0.16(-2.93%)
Sep 24, 2014 5.477 5.618 5.373 5.542 74,327,632 +0.04(+0.69%)
Sep 23, 2014 5.567 5.722 5.418 5.504 93,067,608 -0.07(-1.18%)
Sep 22, 2014 5.473 5.599 5.414 5.570 116,809,856 -0.23(-3.99%)
Sep 19, 2014 5.905 5.930 5.719 5.802 73,274,776 -0.11(-1.81%)
Sep 18, 2014 6.037 6.096 5.867 5.909 90,164,720 -0.18(-2.95%)
Sep 17, 2014 6.251 6.255 6.057 6.089 95,823,760 +0.03(+0.57%)
Sep 16, 2014 5.943 6.255 5.923 6.054 154,012,944 +0.34(+5.86%)
Sep 15, 2014 5.650 5.788 5.636 5.719 90,143,536 +0.06(+0.98%)
Sep 12, 2014 5.867 5.940 5.570 5.663 153,516,384 -0.43(-7.09%)
Sep 11, 2014 6.092 6.213 5.999 6.096 96,571,512 +0.09(+1.44%)
Sep 10, 2014 6.071 6.161 5.898 6.009 102,742,936 -0.16(-2.52%)
Sep 09, 2014 6.348 6.417 6.097 6.165 103,002,728 -0.18(-2.83%)
Sep 08, 2014 6.860 6.863 6.286 6.344 176,991,984 -0.36(-5.31%)
Sep 05, 2014 6.752 6.860 6.583 6.701 94,734,832 +0.02(+0.26%)
Sep 04, 2014 6.804 7.015 6.676 6.683 109,458,520 -0.33(-4.73%)
Sep 03, 2014 7.202 7.240 6.901 7.015 111,746,368 -0.12(-1.74%)
Sep 02, 2014 6.846 7.216 6.749 7.140 141,961,664 +0.37(+5.52%)
Aug 29, 2014 6.739 6.766 6.766 6.766 117,669,480 +0.16(+2.35%)
Aug 28, 2014 6.614 6.735 6.545 6.611 85,937,552 -0.03(-0.47%)
Aug 27, 2014 6.396 6.680 6.334 6.642 107,390,328 +0.34(+5.38%)
Aug 26, 2014 6.417 6.431 6.230 6.303 88,199,328 +0.05(+0.83%)
Aug 25, 2014 6.075 6.265 6.040 6.251 78,127,160 +0.30(+5.12%)
Aug 22, 2014 6.057 6.064 5.905 5.947 57,250,008 -0.18(-2.99%)
Aug 21, 2014 6.182 6.185 6.061 6.130 54,320,964 +0.02(+0.28%)
Aug 20, 2014 6.002 6.172 5.999 6.113 76,891,280 +0.08(+1.26%)
Aug 19, 2014 5.822 6.040 5.815 6.037 71,147,272 +0.21(+3.56%)
Aug 18, 2014 5.878 5.881 5.688 5.829 80,037,496 +0.12(+2.12%)
Aug 15, 2014 5.484 5.722 5.477 5.708 89,229,280 +0.36(+6.79%)
Aug 14, 2014 5.380 5.439 5.271 5.345 65,522,392 +0.00(+0.00%)
Aug 13, 2014 5.650 5.677 5.266 5.345 181,748,240 -0.25(-4.45%)
Aug 12, 2014 5.663 5.732 5.577 5.594 37,216,912 -0.10(-1.70%)
Aug 11, 2014 5.556 5.698 5.511 5.691 50,509,832 +0.18(+3.26%)
Aug 08, 2014 5.504 5.525 5.428 5.511 55,797,620 -0.15(-2.57%)
Aug 07, 2014 5.826 5.843 5.567 5.656 52,526,808 -0.08(-1.39%)
Aug 06, 2014 5.587 5.795 5.542 5.736 51,309,028 +0.18(+3.17%)
Aug 05, 2014 5.532 5.705 5.487 5.560 60,870,360 -0.00(-0.06%)
Aug 04, 2014 5.490 5.570 5.414 5.563 33,699,640 +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.