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: 7:00 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 (%)
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%)
Aug 01, 2014 5.355 5.382 5.211 5.312 52,650,868 -0.04(-0.75%)
Jul 31, 2014 5.409 5.480 5.294 5.352 71,664,880 -0.21(-3.86%)
Jul 30, 2014 5.574 5.637 5.503 5.567 44,924,116 -0.00(-0.06%)
Jul 29, 2014 5.661 5.681 5.530 5.570 55,909,604 -0.15(-2.58%)
Jul 28, 2014 5.748 5.772 5.664 5.718 29,895,466 -0.05(-0.93%)
Jul 25, 2014 5.728 5.819 5.718 5.772 35,816,884 +0.04(+0.70%)
Jul 24, 2014 5.755 5.762 5.644 5.731 60,481,408 -0.03(-0.47%)
Jul 23, 2014 5.765 5.832 5.684 5.758 77,955,136 -0.16(-2.67%)
Jul 22, 2014 5.923 5.943 5.798 5.916 81,012,600 +0.07(+1.15%)
Jul 21, 2014 5.762 5.892 5.661 5.849 88,496,016 +0.11(+1.99%)
Jul 18, 2014 5.647 5.785 5.594 5.735 138,080,176 +0.35(+6.55%)
Jul 17, 2014 5.365 5.516 5.295 5.382 90,946,808 +0.01(+0.19%)
Jul 16, 2014 5.372 5.392 5.291 5.372 60,751,020 +0.05(+1.01%)
Jul 15, 2014 5.409 5.409 5.248 5.318 95,130,888 -0.01(-0.25%)
Jul 14, 2014 5.221 5.386 5.211 5.332 126,424,216 +0.23(+4.54%)
Jul 11, 2014 5.070 5.157 4.996 5.100 48,056,008 -0.00(-0.07%)
Jul 10, 2014 4.976 5.124 4.926 5.103 54,297,716 +0.07(+1.47%)
Jul 09, 2014 4.899 5.117 4.868 5.030 82,589,952 +0.17(+3.52%)
Jul 08, 2014 4.885 4.889 4.828 4.858 27,725,944 +0.01(+0.14%)
Jul 07, 2014 4.905 4.912 4.811 4.852 33,840,980 -0.01(-0.28%)
Jul 03, 2014 4.821 4.865 4.865 4.865 36,314,376 +0.02(+0.35%)
Jul 02, 2014 4.882 4.909 4.795 4.848 42,475,552 -0.04(-0.89%)
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.