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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 28, 2014 3.487 3.494 3.333 3.403 96,111,816 -0.31(-8.30%)
Nov 26, 2014 3.760 3.711 3.711 3.711 88,485,496 +0.07(+2.02%)
Nov 25, 2014 3.879 3.896 3.623 3.637 166,002,016 -0.04(-1.05%)
Nov 24, 2014 3.886 3.889 3.651 3.676 172,873,568 -0.12(-3.14%)
Nov 21, 2014 3.546 3.851 3.529 3.795 217,419,840 +0.40(+11.64%)
Nov 20, 2014 3.417 3.483 3.322 3.399 119,065,448 +0.08(+2.32%)
Nov 19, 2014 3.382 3.399 3.270 3.322 118,728,760 +0.02(+0.74%)
Nov 18, 2014 3.231 3.364 3.079 3.298 192,540,512 +0.03(+0.96%)
Nov 17, 2014 3.469 3.480 3.245 3.266 141,282,464 -0.22(-6.23%)
Nov 14, 2014 3.364 3.515 3.329 3.483 181,910,736 -0.09(-2.45%)
Nov 13, 2014 3.718 3.739 3.532 3.571 116,049,440 -0.13(-3.41%)
Nov 12, 2014 3.732 3.861 3.681 3.697 90,913,040 -0.03(-0.84%)
Nov 11, 2014 3.623 3.732 3.588 3.728 104,442,240 +0.01(+0.28%)
Nov 10, 2014 3.788 3.816 3.686 3.718 97,681,056 -0.10(-2.57%)
Nov 07, 2014 3.711 3.886 3.704 3.816 135,212,560 +0.06(+1.58%)
Nov 06, 2014 3.735 3.777 3.698 3.756 143,228,224 -0.15(-3.85%)
Nov 05, 2014 3.879 3.963 3.851 3.907 88,462,544 -0.06(-1.41%)
Nov 04, 2014 3.949 4.012 3.851 3.963 94,941,536 +0.02(+0.53%)
Nov 03, 2014 4.057 4.064 3.900 3.942 105,870,280 -0.15(-3.76%)
Oct 31, 2014 3.984 4.148 3.945 4.096 127,229,856 +0.13(+3.36%)
Oct 30, 2014 4.036 4.075 3.914 3.963 124,815,464 +0.04(+0.98%)
Oct 29, 2014 4.029 4.078 3.805 3.924 168,504,432 -0.16(-4.02%)
Oct 28, 2014 4.057 4.134 3.998 4.089 156,709,488 +0.18(+4.66%)
Oct 27, 2014 3.791 3.970 3.781 3.907 471,000,608 -0.62(-13.69%)
Oct 24, 2014 4.425 4.614 4.376 4.526 199,224,336 +0.29(+6.77%)
Oct 23, 2014 4.393 4.454 4.201 4.239 233,229,504 -0.25(-5.61%)
Oct 22, 2014 4.610 4.738 4.470 4.491 110,460,960 -0.13(-2.80%)
Oct 21, 2014 4.456 4.750 4.456 4.621 229,171,072 -0.28(-5.71%)
Oct 20, 2014 4.978 5.090 4.864 4.901 129,964,696 -0.33(-6.23%)
Oct 17, 2014 5.181 5.305 5.104 5.226 111,430,000 +0.15(+2.97%)
Oct 16, 2014 5.030 5.265 5.013 5.076 137,720,128 -0.37(-6.75%)
Oct 15, 2014 5.615 5.664 5.286 5.443 212,371,360 -0.54(-9.06%)
Oct 14, 2014 5.895 6.166 5.842 5.986 127,045,512 -0.06(-0.98%)
Oct 13, 2014 5.923 6.175 5.877 6.045 153,991,376 +0.58(+10.56%)
Oct 10, 2014 5.748 5.800 5.468 5.468 139,053,616 -0.40(-6.86%)
Oct 09, 2014 5.916 5.993 5.801 5.870 142,517,072 +0.09(+1.57%)
Oct 08, 2014 5.951 5.954 5.415 5.779 198,022,032 +0.02(+0.30%)
Oct 07, 2014 5.688 5.972 5.604 5.762 202,151,280 +0.23(+4.18%)
Oct 06, 2014 5.685 5.720 5.461 5.531 278,918,176 +0.64(+13.10%)
Oct 03, 2014 4.722 4.960 4.631 4.890 114,774,664 +0.20(+4.33%)
Oct 02, 2014 4.729 4.799 4.554 4.687 139,614,352 +0.03(+0.68%)
Oct 01, 2014 4.771 4.873 4.624 4.656 197,343,728 -0.31(-6.27%)
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%)
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.