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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 4.932 5.041 4.810 4.967 157,280,896 -0.18(-3.47%)
Sep 29, 2014 5.762 5.212 5.086 5.146 160,537,888 -0.62(-10.69%)
Sep 26, 2014 5.492 5.821 5.457 5.762 84,925,464 +0.32(+5.78%)
Sep 25, 2014 5.513 5.559 5.419 5.447 67,444,744 -0.16(-2.93%)
Sep 24, 2014 5.545 5.688 5.440 5.611 73,412,472 +0.04(+0.69%)
Sep 23, 2014 5.636 5.793 5.485 5.573 91,921,712 -0.07(-1.18%)
Sep 22, 2014 5.541 5.669 5.482 5.639 115,371,632 -0.23(-3.99%)
Sep 19, 2014 5.979 6.003 5.790 5.874 72,372,576 -0.11(-1.81%)
Sep 18, 2014 6.112 6.172 5.940 5.982 89,054,560 -0.18(-2.95%)
Sep 17, 2014 6.329 6.333 6.133 6.165 94,643,928 +0.04(+0.57%)
Sep 16, 2014 6.017 6.333 5.996 6.130 152,116,640 +0.34(+5.86%)
Sep 15, 2014 5.720 5.860 5.706 5.790 89,033,640 +0.06(+0.98%)
Sep 12, 2014 5.940 6.014 5.639 5.734 151,626,208 -0.44(-7.09%)
Sep 11, 2014 6.168 6.291 6.074 6.172 95,382,472 +0.09(+1.44%)
Sep 10, 2014 6.147 6.238 5.972 6.084 101,477,904 -0.16(-2.52%)
Sep 09, 2014 6.427 6.497 6.173 6.242 101,734,504 -0.18(-2.83%)
Sep 08, 2014 6.945 6.949 6.364 6.424 174,812,752 -0.36(-5.31%)
Sep 05, 2014 6.837 6.945 6.665 6.784 93,568,400 +0.02(+0.26%)
Sep 04, 2014 6.889 7.103 6.760 6.767 108,110,808 -0.34(-4.73%)
Sep 03, 2014 7.292 7.330 6.987 7.103 110,370,480 -0.13(-1.74%)
Sep 02, 2014 6.931 7.306 6.833 7.229 140,213,744 +0.38(+5.52%)
Aug 29, 2014 6.823 6.851 6.851 6.851 116,220,664 +0.16(+2.35%)
Aug 28, 2014 6.697 6.819 6.627 6.693 84,879,440 -0.03(-0.47%)
Aug 27, 2014 6.476 6.763 6.413 6.725 106,068,080 +0.34(+5.38%)
Aug 26, 2014 6.497 6.511 6.308 6.382 87,113,368 +0.05(+0.83%)
Aug 25, 2014 6.151 6.343 6.115 6.329 77,165,216 +0.31(+5.12%)
Aug 22, 2014 6.133 6.140 5.979 6.021 56,545,116 -0.19(-2.99%)
Aug 21, 2014 6.259 6.263 6.137 6.207 53,652,132 +0.02(+0.28%)
Aug 20, 2014 6.077 6.249 6.074 6.189 75,944,552 +0.08(+1.26%)
Aug 19, 2014 5.895 6.115 5.888 6.112 70,271,264 +0.21(+3.56%)
Aug 18, 2014 5.951 5.954 5.758 5.902 79,052,024 +0.12(+2.12%)
Aug 15, 2014 5.552 5.793 5.545 5.779 88,130,640 +0.37(+6.79%)
Aug 14, 2014 5.447 5.506 5.337 5.412 64,715,644 +0.00(+0.00%)
Aug 13, 2014 5.720 5.748 5.331 5.412 179,510,448 -0.25(-4.45%)
Aug 12, 2014 5.734 5.804 5.646 5.664 36,758,676 -0.10(-1.70%)
Aug 11, 2014 5.625 5.769 5.580 5.762 49,887,928 +0.18(+3.26%)
Aug 08, 2014 5.573 5.594 5.496 5.580 55,110,608 -0.15(-2.57%)
Aug 07, 2014 5.898 5.916 5.636 5.727 51,880,068 -0.08(-1.39%)
Aug 06, 2014 5.657 5.867 5.611 5.807 50,677,284 +0.18(+3.17%)
Aug 05, 2014 5.601 5.776 5.555 5.629 60,120,888 -0.00(-0.06%)
Aug 04, 2014 5.559 5.639 5.482 5.632 33,284,710 +0.09(+1.71%)
Aug 01, 2014 5.583 5.611 5.433 5.538 50,499,564 -0.04(-0.75%)
Jul 31, 2014 5.639 5.713 5.520 5.580 68,736,664 -0.22(-3.86%)
Jul 30, 2014 5.811 5.877 5.737 5.804 43,088,528 -0.00(-0.06%)
Jul 29, 2014 5.902 5.923 5.765 5.807 53,625,148 -0.15(-2.58%)
Jul 28, 2014 5.993 6.017 5.905 5.961 28,673,944 -0.06(-0.93%)
Jul 25, 2014 5.972 6.066 5.961 6.017 34,353,412 +0.04(+0.70%)
Jul 24, 2014 6.000 6.007 5.885 5.975 58,010,148 -0.03(-0.47%)
Jul 23, 2014 6.010 6.080 5.926 6.003 74,769,904 -0.16(-2.67%)
Jul 22, 2014 6.175 6.196 6.045 6.168 77,702,440 +0.07(+1.15%)
Jul 21, 2014 6.007 6.144 5.902 6.098 84,880,088 +0.12(+1.99%)
Jul 18, 2014 5.888 6.031 5.832 5.979 132,438,248 +0.37(+6.55%)
Jul 17, 2014 5.594 5.751 5.520 5.611 87,230,744 +0.01(+0.19%)
Jul 16, 2014 5.601 5.622 5.517 5.601 58,268,748 +0.06(+1.01%)
Jul 15, 2014 5.639 5.639 5.471 5.545 91,243,864 -0.01(-0.25%)
Jul 14, 2014 5.443 5.615 5.433 5.559 121,258,552 +0.24(+4.54%)
Jul 11, 2014 5.286 5.377 5.209 5.317 46,092,452 -0.00(-0.07%)
Jul 10, 2014 5.188 5.342 5.135 5.321 52,079,120 +0.08(+1.47%)
Jul 09, 2014 5.107 5.335 5.076 5.244 79,215,352 +0.18(+3.52%)
Jul 08, 2014 5.093 5.097 5.034 5.065 26,593,068 +0.01(+0.14%)
Jul 07, 2014 5.114 5.121 5.016 5.058 32,458,246 -0.01(-0.28%)
Jul 03, 2014 5.027 5.072 5.072 5.072 34,830,576 +0.02(+0.35%)
Jul 02, 2014 5.090 5.118 4.999 5.055 40,740,012 -0.05(-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.