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 )

14.45 -0.19 (-1.30%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 20, 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 (%)
Jun 30, 2014 5.053 5.053 4.933 4.995 38,828,168 +0.00(+0.00%)
Jun 27, 2014 5.036 5.067 4.954 4.995 35,371,444 -0.06(-1.15%)
Jun 26, 2014 5.053 5.067 4.927 5.053 46,129,516 +0.02(+0.41%)
Jun 25, 2014 5.091 5.175 4.998 5.032 90,929,896 -0.08(-1.60%)
Jun 24, 2014 5.330 5.456 5.073 5.114 81,355,320 -0.22(-4.16%)
Jun 23, 2014 5.374 5.374 5.299 5.336 29,887,066 -0.04(-0.82%)
Jun 20, 2014 5.360 5.446 5.347 5.381 48,467,464 +0.02(+0.45%)
Jun 19, 2014 5.391 5.425 5.295 5.357 33,876,712 -0.09(-1.57%)
Jun 18, 2014 5.234 5.449 5.213 5.442 52,439,948 +0.14(+2.71%)
Jun 17, 2014 5.312 5.398 5.172 5.299 49,818,628 -0.10(-1.77%)
Jun 16, 2014 5.422 5.456 5.352 5.394 57,065,608 -0.02(-0.44%)
Jun 13, 2014 5.347 5.435 5.282 5.418 48,436,620 +0.13(+2.52%)
Jun 12, 2014 5.330 5.405 5.268 5.285 36,549,428 -0.06(-1.15%)
Jun 11, 2014 5.289 5.391 5.227 5.347 76,056,440 +0.12(+2.35%)
Jun 10, 2014 5.145 5.237 5.080 5.224 42,878,408 +0.18(+3.66%)
Jun 06, 2014 4.944 5.043 4.889 5.039 87,773,280 +0.36(+7.66%)
Jun 05, 2014 4.735 4.746 4.650 4.681 34,581,528 -0.00(-0.07%)
Jun 04, 2014 4.776 4.783 4.664 4.684 39,417,220 -0.09(-1.93%)
Jun 03, 2014 4.715 4.817 4.688 4.776 32,798,314 +0.05(+1.01%)
Jun 02, 2014 4.773 4.780 4.664 4.729 54,200,424 -0.09(-1.77%)
May 30, 2014 4.916 4.923 4.811 4.814 77,127,808 -0.16(-3.29%)
May 29, 2014 5.073 5.102 4.971 4.978 38,734,324 -0.07(-1.35%)
May 28, 2014 4.998 5.077 4.923 5.046 52,642,928 +0.05(+1.09%)
May 27, 2014 5.159 5.172 4.974 4.992 39,573,080 -0.10(-1.94%)
May 23, 2014 5.097 5.091 5.091 5.091 32,916,100 +0.03(+0.61%)
May 22, 2014 5.152 5.196 5.029 5.060 40,552,548 -0.05(-1.07%)
May 21, 2014 4.992 5.169 4.992 5.114 57,618,164 +0.09(+1.70%)
May 20, 2014 5.179 5.312 4.978 5.029 84,137,296 -0.16(-3.16%)
May 19, 2014 5.176 5.217 5.114 5.193 40,857,420 -0.02(-0.46%)
May 16, 2014 5.289 5.292 5.162 5.217 40,906,904 +0.00(+0.07%)
May 15, 2014 5.289 5.319 5.190 5.213 47,734,220 -0.11(-2.05%)
May 14, 2014 5.258 5.347 5.203 5.323 45,319,072 +0.06(+1.10%)
May 13, 2014 5.254 5.360 5.220 5.265 42,806,500 +0.02(+0.39%)
May 12, 2014 5.186 5.261 5.169 5.244 35,420,600 +0.09(+1.72%)
May 09, 2014 5.159 5.268 5.121 5.155 60,519,372 -0.03(-0.53%)
May 08, 2014 5.398 5.411 5.118 5.183 77,076,696 -0.16(-3.07%)
May 07, 2014 5.231 5.393 5.138 5.347 119,016,808 +0.12(+2.35%)
May 06, 2014 4.957 5.289 4.951 5.224 117,936,784 +0.25(+5.08%)
May 05, 2014 4.971 5.046 4.910 4.971 61,005,684 -0.02(-0.34%)
May 02, 2014 4.821 5.019 4.797 4.988 93,689,632 +0.29(+6.18%)
May 01, 2014 4.725 4.756 4.657 4.698 33,036,552 -0.04(-0.86%)
Apr 30, 2014 4.790 4.828 4.729 4.739 58,835,632 -0.09(-1.84%)
Apr 29, 2014 4.800 4.978 4.797 4.828 78,104,144 +0.06(+1.22%)
Apr 28, 2014 4.578 4.790 4.520 4.770 88,954,072 +0.16(+3.48%)
Apr 25, 2014 4.640 4.647 4.512 4.609 61,647,048 -0.08(-1.68%)
Apr 24, 2014 4.722 4.729 4.616 4.688 51,898,936 +0.03(+0.66%)
Apr 23, 2014 4.619 4.677 4.568 4.657 55,889,212 +0.01(+0.29%)
Apr 22, 2014 4.739 4.776 4.606 4.643 83,849,128 -0.13(-2.65%)
Apr 21, 2014 4.821 4.831 4.677 4.770 38,405,028 -0.01(-0.29%)
Apr 17, 2014 4.578 4.783 4.783 4.783 99,926,336 +0.18(+3.85%)
Apr 16, 2014 4.578 4.654 4.510 4.606 51,654,140 +0.05(+1.20%)
Apr 15, 2014 4.742 4.746 4.432 4.551 116,326,864 -0.19(-3.96%)
Apr 14, 2014 4.814 4.833 4.701 4.739 56,201,888 -0.05(-1.07%)
Apr 11, 2014 4.602 4.797 4.599 4.790 67,790,664 +0.11(+2.41%)
Apr 10, 2014 4.759 4.780 4.664 4.677 60,791,536 -0.04(-0.94%)
Apr 09, 2014 4.660 4.790 4.585 4.722 106,393,216 -0.03(-0.65%)
Apr 08, 2014 5.009 5.077 4.677 4.753 168,238,128 -0.10(-2.11%)
Apr 07, 2014 4.667 4.903 4.636 4.855 142,849,536 +0.31(+6.84%)
Apr 04, 2014 4.636 4.667 4.531 4.544 77,807,320 +0.06(+1.29%)
Apr 03, 2014 4.537 4.558 4.384 4.486 89,534,560 -0.04(-0.95%)
Apr 02, 2014 4.387 4.609 4.361 4.529 102,636,280 +0.16(+3.71%)
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.