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 )

14.09 +0.08 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 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 (%)
Dec 31, 2014 2.448 2.482 2.482 2.482 67,316,968 +0.01(+0.41%)
Dec 30, 2014 2.509 2.529 2.448 2.471 66,906,840 +0.00(+0.00%)
Dec 29, 2014 2.485 2.567 2.471 2.471 72,916,184 -0.04(-1.62%)
Dec 26, 2014 2.567 2.601 2.468 2.512 62,426,232 -0.07(-2.76%)
Dec 24, 2014 2.607 2.584 2.584 2.584 44,313,596 -0.04(-1.43%)
Dec 23, 2014 2.607 2.655 2.563 2.621 88,960,752 +0.09(+3.49%)
Dec 22, 2014 2.458 2.560 2.404 2.533 118,590,040 +0.12(+4.78%)
Dec 19, 2014 2.410 2.424 2.346 2.417 138,759,728 +0.07(+3.04%)
Dec 18, 2014 2.451 2.468 2.285 2.346 189,230,800 +0.07(+2.99%)
Dec 17, 2014 2.230 2.332 2.172 2.278 230,766,032 +0.14(+6.69%)
Dec 16, 2014 2.132 2.257 2.043 2.135 186,241,328 +0.01(+0.32%)
Dec 15, 2014 2.373 2.380 2.115 2.128 201,494,912 -0.29(-11.96%)
Dec 12, 2014 2.506 2.516 2.414 2.417 114,910,208 -0.11(-4.18%)
Dec 11, 2014 2.516 2.601 2.495 2.522 150,775,808 -0.11(-4.26%)
Dec 10, 2014 2.686 2.699 2.624 2.635 130,260,840 -0.14(-4.91%)
Dec 09, 2014 2.648 2.798 2.594 2.771 108,513,432 -0.03(-0.97%)
Dec 08, 2014 2.947 2.951 2.777 2.798 108,584,720 -0.20(-6.69%)
Dec 05, 2014 2.995 3.012 2.947 2.998 73,512,912 -0.03(-1.01%)
Dec 04, 2014 3.049 3.073 2.995 3.029 86,226,264 -0.12(-3.88%)
Dec 03, 2014 3.087 3.209 3.083 3.151 72,585,296 +0.09(+3.00%)
Dec 02, 2014 3.070 3.138 3.019 3.060 112,579,720 -0.04(-1.32%)
Dec 01, 2014 3.151 3.162 3.032 3.100 131,939,984 -0.20(-6.17%)
Nov 28, 2014 3.386 3.393 3.236 3.304 98,966,816 -0.30(-8.30%)
Nov 26, 2014 3.651 3.604 3.604 3.604 91,113,960 +0.07(+2.02%)
Nov 25, 2014 3.767 3.784 3.519 3.532 170,933,104 -0.04(-1.05%)
Nov 24, 2014 3.774 3.777 3.546 3.570 178,008,784 -0.12(-3.14%)
Nov 21, 2014 3.444 3.740 3.427 3.685 223,878,304 +0.38(+11.64%)
Nov 20, 2014 3.318 3.383 3.226 3.301 122,602,288 +0.07(+2.32%)
Nov 19, 2014 3.284 3.301 3.175 3.226 122,255,600 +0.02(+0.74%)
Nov 18, 2014 3.138 3.267 2.991 3.202 198,259,936 +0.03(+0.96%)
Nov 17, 2014 3.369 3.379 3.151 3.172 145,479,264 -0.21(-6.23%)
Nov 14, 2014 3.267 3.413 3.233 3.383 187,314,400 -0.08(-2.45%)
Nov 13, 2014 3.610 3.631 3.430 3.468 119,496,688 -0.12(-3.41%)
Nov 12, 2014 3.624 3.750 3.575 3.590 93,613,608 -0.03(-0.84%)
Nov 11, 2014 3.519 3.624 3.485 3.621 107,544,704 +0.01(+0.28%)
Nov 10, 2014 3.678 3.706 3.580 3.610 100,582,672 -0.10(-2.57%)
Nov 07, 2014 3.604 3.774 3.597 3.706 139,229,056 +0.06(+1.58%)
Nov 06, 2014 3.627 3.668 3.592 3.648 147,482,832 -0.15(-3.85%)
Nov 05, 2014 3.767 3.848 3.740 3.794 91,090,320 -0.05(-1.41%)
Nov 04, 2014 3.835 3.896 3.740 3.848 97,761,776 +0.02(+0.53%)
Nov 03, 2014 3.940 3.947 3.787 3.828 109,015,160 -0.15(-3.76%)
Oct 31, 2014 3.869 4.029 3.831 3.978 131,009,224 +0.13(+3.36%)
Oct 30, 2014 3.920 3.957 3.801 3.848 128,523,112 +0.04(+0.98%)
Oct 29, 2014 3.913 3.961 3.695 3.811 173,509,856 -0.16(-4.02%)
Oct 28, 2014 3.940 4.015 3.882 3.971 161,364,544 +0.18(+4.66%)
Oct 27, 2014 3.682 3.855 3.672 3.794 484,991,680 -0.60(-13.69%)
Oct 24, 2014 4.297 4.481 4.249 4.396 205,142,288 +0.28(+6.77%)
Oct 23, 2014 4.266 4.326 4.080 4.117 240,157,584 -0.24(-5.61%)
Oct 22, 2014 4.477 4.601 4.341 4.362 113,742,208 -0.13(-2.80%)
Oct 21, 2014 4.328 4.613 4.328 4.487 235,978,608 -0.27(-5.71%)
Oct 20, 2014 4.834 4.943 4.724 4.759 133,825,304 -0.32(-6.23%)
Oct 17, 2014 5.031 5.152 4.957 5.076 114,740,032 +0.15(+2.97%)
Oct 16, 2014 4.885 5.113 4.868 4.929 141,811,104 -0.36(-6.75%)
Oct 15, 2014 5.453 5.501 5.133 5.286 218,679,856 -0.53(-9.06%)
Oct 14, 2014 5.725 5.988 5.674 5.813 130,819,400 -0.06(-0.98%)
Oct 13, 2014 5.752 5.997 5.708 5.871 158,565,696 +0.56(+10.56%)
Oct 10, 2014 5.582 5.633 5.310 5.310 143,184,208 -0.39(-6.86%)
Oct 09, 2014 5.745 5.820 5.633 5.701 146,750,544 +0.09(+1.57%)
Oct 08, 2014 5.779 5.783 5.259 5.613 203,904,288 +0.02(+0.30%)
Oct 07, 2014 5.524 5.800 5.443 5.596 208,156,192 +0.22(+4.18%)
Oct 06, 2014 5.521 5.555 5.303 5.371 287,203,456 +0.62(+13.10%)
Oct 03, 2014 4.586 4.817 4.498 4.749 118,184,048 +0.20(+4.33%)
Oct 02, 2014 4.593 4.661 4.423 4.552 143,761,600 +0.03(+0.68%)
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.