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 UNCHANGED
Streaming Delayed 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 6.739 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%)
Aug 01, 2014 5.515 5.542 5.366 5.470 51,129,092 -0.04(-0.75%)
Jul 31, 2014 5.570 5.643 5.452 5.511 69,593,544 -0.22(-3.86%)
Jul 30, 2014 5.739 5.805 5.667 5.732 43,625,672 -0.00(-0.06%)
Jul 29, 2014 5.829 5.850 5.694 5.736 54,293,640 -0.15(-2.58%)
Jul 28, 2014 5.919 5.943 5.833 5.888 29,031,394 -0.06(-0.93%)
Jul 25, 2014 5.898 5.992 5.888 5.943 34,781,664 +0.04(+0.70%)
Jul 24, 2014 5.926 5.933 5.812 5.902 58,733,308 -0.03(-0.47%)
Jul 23, 2014 5.936 6.006 5.854 5.930 75,701,992 -0.16(-2.67%)
Jul 22, 2014 6.099 6.120 5.971 6.092 78,671,088 +0.07(+1.15%)
Jul 21, 2014 5.933 6.068 5.830 6.023 85,938,208 +0.12(+1.99%)
Jul 18, 2014 5.815 5.957 5.760 5.905 134,089,232 +0.36(+6.55%)
Jul 17, 2014 5.525 5.681 5.452 5.542 88,318,168 +0.01(+0.19%)
Jul 16, 2014 5.532 5.553 5.449 5.532 58,995,128 +0.06(+1.01%)
Jul 15, 2014 5.570 5.570 5.404 5.477 92,381,312 -0.01(-0.25%)
Jul 14, 2014 5.376 5.546 5.366 5.490 122,770,160 +0.24(+4.54%)
Jul 11, 2014 5.221 5.311 5.145 5.252 46,667,040 -0.00(-0.07%)
Jul 10, 2014 5.124 5.276 5.072 5.255 52,728,344 +0.08(+1.47%)
Jul 09, 2014 5.044 5.269 5.013 5.179 80,202,848 +0.18(+3.52%)
Jul 08, 2014 5.031 5.034 4.972 5.003 26,924,578 +0.01(+0.14%)
Jul 07, 2014 5.051 5.058 4.955 4.996 32,862,872 -0.01(-0.28%)
Jul 03, 2014 4.965 5.010 5.010 5.010 35,264,776 +0.02(+0.35%)
Jul 02, 2014 5.027 5.055 4.937 4.993 41,247,880 -0.04(-0.89%)
Jul 01, 2014 5.082 5.121 4.965 5.038 36,487,880 -0.02(-0.41%)
Jun 30, 2014 5.117 5.117 4.996 5.058 38,341,812 +0.00(+0.00%)
Jun 27, 2014 5.100 5.131 5.017 5.058 34,928,388 -0.06(-1.15%)
Jun 26, 2014 5.117 5.131 4.989 5.117 45,551,708 +0.02(+0.41%)
Jun 25, 2014 5.155 5.241 5.062 5.096 89,790,928 -0.08(-1.60%)
Jun 24, 2014 5.397 5.525 5.138 5.179 80,336,280 -0.22(-4.16%)
Jun 23, 2014 5.442 5.442 5.366 5.404 29,512,708 -0.04(-0.82%)
Jun 20, 2014 5.428 5.515 5.414 5.449 47,860,372 +0.02(+0.45%)
Jun 19, 2014 5.459 5.494 5.363 5.425 33,452,380 -0.09(-1.57%)
Jun 18, 2014 5.300 5.518 5.280 5.511 51,783,096 +0.15(+2.71%)
Jun 17, 2014 5.380 5.466 5.238 5.366 49,194,612 -0.10(-1.77%)
Jun 16, 2014 5.490 5.525 5.420 5.463 56,350,816 -0.02(-0.44%)
Jun 13, 2014 5.414 5.504 5.349 5.487 47,829,912 +0.13(+2.52%)
Jun 12, 2014 5.397 5.473 5.335 5.352 36,091,616 -0.06(-1.15%)
Jun 11, 2014 5.356 5.459 5.293 5.414 75,103,776 +0.12(+2.35%)
Jun 10, 2014 5.210 5.304 5.145 5.290 42,341,320 +0.19(+3.66%)
Jun 06, 2014 5.006 5.107 4.951 5.103 86,673,848 +0.36(+7.66%)
Jun 05, 2014 4.796 4.806 4.709 4.740 34,148,368 -0.00(-0.07%)
Jun 04, 2014 4.837 4.844 4.723 4.744 38,923,488 -0.09(-1.93%)
Jun 03, 2014 4.775 4.878 4.747 4.837 32,387,490 +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.