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 )

13.80 +0.04 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
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%)
Jun 02, 2014 4.834 4.840 4.723 4.789 53,521,524 -0.09(-1.77%)
May 30, 2014 4.979 4.986 4.872 4.875 76,161,728 -0.17(-3.29%)
May 29, 2014 5.138 5.167 5.034 5.041 38,249,148 -0.07(-1.35%)
May 28, 2014 5.062 5.141 4.986 5.110 51,983,532 +0.06(+1.09%)
May 27, 2014 5.224 5.238 5.038 5.055 39,077,396 -0.10(-1.95%)
May 23, 2014 5.162 5.155 5.155 5.155 32,503,800 +0.03(+0.61%)
May 22, 2014 5.217 5.262 5.093 5.124 40,044,596 -0.06(-1.07%)
May 21, 2014 5.055 5.235 5.055 5.179 56,896,452 +0.09(+1.70%)
May 20, 2014 5.245 5.380 5.041 5.093 83,083,408 -0.17(-3.16%)
May 19, 2014 5.242 5.283 5.179 5.259 40,345,648 -0.02(-0.46%)
May 16, 2014 5.356 5.359 5.228 5.283 40,394,512 +0.00(+0.07%)
May 15, 2014 5.356 5.387 5.255 5.280 47,136,312 -0.11(-2.05%)
May 14, 2014 5.325 5.414 5.269 5.390 44,751,416 +0.06(+1.10%)
May 13, 2014 5.321 5.428 5.286 5.331 42,270,316 +0.02(+0.39%)
May 12, 2014 5.252 5.328 5.235 5.311 34,976,928 +0.09(+1.72%)
May 09, 2014 5.224 5.335 5.186 5.221 59,761,316 -0.03(-0.53%)
May 08, 2014 5.466 5.480 5.183 5.248 76,111,248 -0.17(-3.07%)
May 07, 2014 5.297 5.461 5.204 5.414 117,526,032 +0.12(+2.35%)
May 06, 2014 5.020 5.356 5.013 5.290 116,459,528 +0.26(+5.08%)
May 05, 2014 5.034 5.110 4.972 5.034 60,241,540 -0.02(-0.34%)
May 02, 2014 4.882 5.082 4.858 5.051 92,516,096 +0.29(+6.18%)
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.