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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Aug 29, 2014 6.626 6.653 6.653 6.653 119,673,008 +0.15(+2.35%)
Aug 28, 2014 6.503 6.622 6.435 6.500 87,400,784 -0.03(-0.47%)
Aug 27, 2014 6.289 6.568 6.228 6.531 109,218,832 +0.33(+5.38%)
Aug 26, 2014 6.310 6.323 6.126 6.197 89,701,072 +0.05(+0.83%)
Aug 25, 2014 5.973 6.160 5.939 6.146 79,457,408 +0.30(+5.12%)
Aug 22, 2014 5.956 5.963 5.806 5.847 58,224,788 -0.18(-2.99%)
Aug 21, 2014 6.078 6.082 5.959 6.027 55,245,872 +0.02(+0.28%)
Aug 20, 2014 5.902 6.068 5.898 6.010 78,200,488 +0.07(+1.26%)
Aug 19, 2014 5.725 5.939 5.718 5.936 72,358,672 +0.20(+3.56%)
Aug 18, 2014 5.779 5.783 5.592 5.732 81,400,272 +0.12(+2.12%)
Aug 15, 2014 5.392 5.626 5.385 5.613 90,748,568 +0.36(+6.79%)
Aug 14, 2014 5.290 5.348 5.183 5.256 66,638,024 +0.00(+0.00%)
Aug 13, 2014 5.555 5.582 5.178 5.256 184,842,816 -0.24(-4.45%)
Aug 12, 2014 5.569 5.637 5.484 5.501 37,850,592 -0.10(-1.70%)
Aug 11, 2014 5.463 5.603 5.419 5.596 51,369,848 +0.18(+3.26%)
Aug 08, 2014 5.412 5.433 5.337 5.419 56,747,668 -0.14(-2.57%)
Aug 07, 2014 5.728 5.745 5.473 5.562 53,421,168 -0.08(-1.39%)
Aug 06, 2014 5.494 5.698 5.450 5.640 52,182,652 +0.17(+3.17%)
Aug 05, 2014 5.439 5.609 5.395 5.467 61,906,780 -0.00(-0.06%)
Aug 04, 2014 5.399 5.477 5.324 5.470 34,273,432 +0.09(+1.71%)
Aug 01, 2014 5.422 5.450 5.276 5.378 51,999,656 -0.04(-0.75%)
Jul 31, 2014 5.477 5.548 5.361 5.419 70,778,488 -0.22(-3.86%)
Jul 30, 2014 5.643 5.708 5.572 5.637 44,368,472 -0.00(-0.06%)
Jul 29, 2014 5.732 5.752 5.599 5.640 55,218,084 -0.15(-2.58%)
Jul 28, 2014 5.820 5.844 5.735 5.790 29,525,704 -0.05(-0.93%)
Jul 25, 2014 5.800 5.891 5.790 5.844 35,373,880 +0.04(+0.70%)
Jul 24, 2014 5.827 5.834 5.715 5.803 59,733,344 -0.03(-0.47%)
Jul 23, 2014 5.837 5.905 5.755 5.830 76,990,944 -0.16(-2.67%)
Jul 22, 2014 5.997 6.017 5.871 5.990 80,010,592 +0.07(+1.15%)
Jul 21, 2014 5.834 5.966 5.732 5.922 87,401,456 +0.12(+1.99%)
Jul 18, 2014 5.718 5.857 5.664 5.806 136,372,336 +0.36(+6.55%)
Jul 17, 2014 5.433 5.586 5.361 5.450 89,821,936 +0.01(+0.19%)
Jul 16, 2014 5.439 5.460 5.358 5.439 59,999,620 +0.05(+1.01%)
Jul 15, 2014 5.477 5.477 5.314 5.385 93,954,264 -0.01(-0.25%)
Jul 14, 2014 5.286 5.453 5.276 5.399 124,860,536 +0.23(+4.54%)
Jul 11, 2014 5.133 5.222 5.059 5.164 47,461,628 -0.00(-0.07%)
Jul 10, 2014 5.038 5.188 4.987 5.167 53,626,132 +0.07(+1.47%)
Jul 09, 2014 4.960 5.181 4.929 5.093 81,568,440 +0.17(+3.52%)
Jul 08, 2014 4.946 4.950 4.889 4.919 27,383,014 +0.01(+0.14%)
Jul 07, 2014 4.967 4.974 4.872 4.912 33,422,418 -0.01(-0.28%)
Jul 03, 2014 4.882 4.926 4.926 4.926 35,865,220 +0.02(+0.35%)
Jul 02, 2014 4.943 4.971 4.855 4.909 41,950,196 -0.04(-0.89%)
Jul 01, 2014 4.997 5.035 4.882 4.953 37,109,152 -0.02(-0.41%)
Jun 30, 2014 5.031 5.031 4.912 4.974 38,994,648 +0.00(+0.00%)
Jun 27, 2014 5.014 5.045 4.933 4.974 35,523,104 -0.06(-1.15%)
Jun 26, 2014 5.031 5.045 4.906 5.031 46,327,304 +0.02(+0.41%)
Jun 25, 2014 5.069 5.153 4.977 5.011 91,319,776 -0.08(-1.60%)
Jun 24, 2014 5.307 5.433 5.052 5.093 81,704,144 -0.22(-4.16%)
Jun 23, 2014 5.351 5.351 5.276 5.314 30,015,212 -0.04(-0.82%)
Jun 20, 2014 5.337 5.422 5.324 5.358 48,675,276 +0.02(+0.45%)
Jun 19, 2014 5.368 5.402 5.273 5.334 34,021,964 -0.08(-1.57%)
Jun 18, 2014 5.212 5.426 5.191 5.419 52,664,792 +0.14(+2.71%)
Jun 17, 2014 5.290 5.375 5.150 5.276 50,032,232 -0.10(-1.77%)
Jun 16, 2014 5.399 5.433 5.329 5.371 57,310,284 -0.02(-0.44%)
Jun 13, 2014 5.324 5.412 5.259 5.395 48,644,300 +0.13(+2.52%)
Jun 12, 2014 5.307 5.382 5.246 5.263 36,706,140 -0.06(-1.15%)
Jun 11, 2014 5.266 5.368 5.205 5.324 76,382,544 +0.12(+2.35%)
Jun 10, 2014 5.123 5.215 5.059 5.201 43,062,256 +0.18(+3.66%)
Jun 06, 2014 4.923 5.021 4.868 5.018 88,149,624 +0.36(+7.66%)
Jun 05, 2014 4.715 4.725 4.630 4.661 34,729,804 -0.00(-0.07%)
Jun 04, 2014 4.756 4.763 4.644 4.664 39,586,228 -0.09(-1.93%)
Jun 03, 2014 4.695 4.797 4.668 4.756 32,938,942 +0.05(+1.01%)
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.