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: 4:10 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 3.821 3.979 3.784 3.928 132,649,904 +0.13(+3.36%)
Oct 30, 2014 3.871 3.908 3.754 3.801 130,132,656 +0.04(+0.98%)
Oct 29, 2014 3.865 3.912 3.650 3.764 175,682,784 -0.16(-4.02%)
Oct 28, 2014 3.891 3.965 3.834 3.922 163,385,376 +0.17(+4.66%)
Oct 27, 2014 3.636 3.807 3.626 3.747 491,065,440 -0.59(-13.69%)
Oct 24, 2014 4.244 4.425 4.197 4.341 207,711,376 +0.28(+6.77%)
Oct 23, 2014 4.214 4.272 4.029 4.066 243,165,184 -0.24(-5.61%)
Oct 22, 2014 4.422 4.544 4.288 4.308 115,166,640 -0.12(-2.80%)
Oct 21, 2014 4.274 4.556 4.274 4.432 238,933,872 -0.27(-5.71%)
Oct 20, 2014 4.774 4.882 4.665 4.701 135,501,248 -0.31(-6.23%)
Oct 17, 2014 4.969 5.088 4.895 5.013 116,176,968 +0.14(+2.97%)
Oct 16, 2014 4.825 5.050 4.808 4.868 143,587,056 -0.35(-6.75%)
Oct 15, 2014 5.386 5.433 5.070 5.221 221,418,480 -0.52(-9.06%)
Oct 14, 2014 5.654 5.914 5.604 5.741 132,457,704 -0.06(-0.98%)
Oct 13, 2014 5.681 5.923 5.637 5.798 160,551,472 +0.55(+10.56%)
Oct 10, 2014 5.513 5.563 5.244 5.244 144,977,360 -0.39(-6.86%)
Oct 09, 2014 5.674 5.748 5.564 5.631 148,588,352 +0.09(+1.57%)
Oct 08, 2014 5.708 5.711 5.194 5.543 206,457,856 +0.02(+0.30%)
Oct 07, 2014 5.456 5.728 5.375 5.527 210,763,008 +0.22(+4.18%)
Oct 06, 2014 5.453 5.486 5.238 5.305 290,800,192 +0.61(+13.10%)
Oct 03, 2014 4.529 4.758 4.442 4.690 119,664,112 +0.19(+4.33%)
Oct 02, 2014 4.536 4.603 4.368 4.496 145,561,984 +0.03(+0.68%)
Oct 01, 2014 4.576 4.674 4.435 4.466 205,750,656 -0.30(-6.27%)
Sep 30, 2014 4.731 4.835 4.613 4.764 163,981,136 -0.17(-3.47%)
Sep 29, 2014 5.527 4.999 4.879 4.936 167,376,864 -0.59(-10.69%)
Sep 26, 2014 5.268 5.584 5.234 5.527 88,543,328 +0.30(+5.78%)
Sep 25, 2014 5.288 5.332 5.197 5.224 70,317,920 -0.16(-2.93%)
Sep 24, 2014 5.318 5.456 5.218 5.382 76,539,872 +0.04(+0.69%)
Sep 23, 2014 5.406 5.557 5.261 5.345 95,837,616 -0.06(-1.18%)
Sep 22, 2014 5.315 5.438 5.258 5.409 120,286,512 -0.22(-3.99%)
Sep 19, 2014 5.735 5.758 5.553 5.634 75,455,672 -0.10(-1.81%)
Sep 18, 2014 5.862 5.920 5.698 5.738 92,848,320 -0.17(-2.95%)
Sep 17, 2014 6.070 6.074 5.882 5.913 98,675,800 +0.03(+0.57%)
Sep 16, 2014 5.772 6.074 5.751 5.879 158,596,880 +0.33(+5.86%)
Sep 15, 2014 5.486 5.621 5.473 5.553 92,826,504 +0.05(+0.98%)
Sep 12, 2014 5.698 5.768 5.409 5.500 158,085,536 -0.42(-7.09%)
Sep 11, 2014 5.916 6.034 5.825 5.919 99,445,800 +0.08(+1.44%)
Sep 10, 2014 5.896 5.983 5.728 5.835 105,800,904 -0.15(-2.52%)
Sep 09, 2014 6.164 6.232 5.920 5.987 106,068,440 -0.17(-2.83%)
Sep 08, 2014 6.661 6.665 6.104 6.161 182,259,856 -0.35(-5.31%)
Sep 05, 2014 6.557 6.661 6.393 6.507 97,554,456 +0.02(+0.26%)
Sep 04, 2014 6.608 6.812 6.483 6.490 112,716,376 -0.32(-4.73%)
Sep 03, 2014 6.994 7.031 6.702 6.812 115,072,312 -0.12(-1.74%)
Sep 02, 2014 6.648 7.007 6.554 6.933 146,186,912 +0.36(+5.52%)
Aug 29, 2014 6.544 6.571 6.571 6.571 121,171,712 +0.15(+2.35%)
Aug 28, 2014 6.423 6.540 6.356 6.420 88,495,336 -0.03(-0.47%)
Aug 27, 2014 6.211 6.487 6.151 6.450 110,586,624 +0.33(+5.38%)
Aug 26, 2014 6.232 6.245 6.050 6.121 90,824,432 +0.05(+0.83%)
Aug 25, 2014 5.899 6.084 5.866 6.070 80,452,488 +0.30(+5.12%)
Aug 22, 2014 5.882 5.889 5.735 5.775 58,953,960 -0.18(-2.99%)
Aug 21, 2014 6.003 6.007 5.886 5.953 55,937,736 +0.02(+0.28%)
Aug 20, 2014 5.829 5.993 5.825 5.936 79,179,824 +0.07(+1.26%)
Aug 19, 2014 5.654 5.866 5.647 5.862 73,264,848 +0.20(+3.56%)
Aug 18, 2014 5.708 5.711 5.523 5.661 82,419,680 +0.12(+2.12%)
Aug 15, 2014 5.325 5.557 5.318 5.543 91,885,048 +0.35(+6.79%)
Aug 14, 2014 5.224 5.281 5.119 5.191 67,472,560 +0.00(+0.00%)
Aug 13, 2014 5.486 5.513 5.114 5.191 187,157,680 -0.24(-4.45%)
Aug 12, 2014 5.500 5.567 5.416 5.433 38,324,612 -0.09(-1.70%)
Aug 11, 2014 5.396 5.533 5.352 5.527 52,013,172 +0.17(+3.26%)
Aug 08, 2014 5.345 5.365 5.271 5.352 57,458,344 -0.14(-2.57%)
Aug 07, 2014 5.657 5.674 5.406 5.493 54,090,180 -0.08(-1.39%)
Aug 06, 2014 5.426 5.627 5.382 5.570 52,836,156 +0.17(+3.17%)
Aug 05, 2014 5.372 5.540 5.328 5.399 62,682,064 -0.00(-0.06%)
Aug 04, 2014 5.332 5.409 5.258 5.402 34,702,652 +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.