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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2014 5.182 5.182 5.060 5.123 37,858,552 +0.00(+0.00%)
Jun 27, 2014 5.165 5.196 5.081 5.123 34,488,152 -0.06(-1.15%)
Jun 26, 2014 5.182 5.196 5.053 5.182 44,977,572 +0.02(+0.41%)
Jun 25, 2014 5.221 5.308 5.126 5.161 88,659,208 -0.08(-1.60%)
Jun 24, 2014 5.466 5.596 5.203 5.245 79,323,728 -0.23(-4.16%)
Jun 23, 2014 5.512 5.512 5.434 5.473 29,140,730 -0.05(-0.82%)
Jun 20, 2014 5.498 5.585 5.484 5.519 47,257,140 +0.02(+0.45%)
Jun 19, 2014 5.529 5.564 5.431 5.494 33,030,746 -0.09(-1.57%)
Jun 18, 2014 5.368 5.589 5.347 5.582 51,130,424 +0.15(+2.71%)
Jun 17, 2014 5.449 5.536 5.305 5.434 48,574,560 -0.10(-1.77%)
Jun 16, 2014 5.561 5.596 5.489 5.533 55,640,568 -0.02(-0.44%)
Jun 13, 2014 5.484 5.575 5.417 5.557 47,227,064 +0.14(+2.52%)
Jun 12, 2014 5.466 5.543 5.403 5.420 35,636,720 -0.06(-1.15%)
Jun 11, 2014 5.424 5.529 5.361 5.484 74,157,168 +0.13(+2.35%)
Jun 10, 2014 5.277 5.371 5.210 5.357 41,807,652 +0.19(+3.66%)
Jun 06, 2014 5.070 5.172 5.014 5.168 85,581,408 +0.37(+7.66%)
Jun 05, 2014 4.857 4.867 4.769 4.801 33,717,964 -0.00(-0.07%)
Jun 04, 2014 4.899 4.906 4.783 4.804 38,432,896 -0.09(-1.93%)
Jun 03, 2014 4.836 4.941 4.808 4.899 31,979,278 +0.05(+1.01%)
Jun 02, 2014 4.895 4.902 4.783 4.850 52,846,936 -0.09(-1.77%)
May 30, 2014 5.042 5.049 4.934 4.937 75,201,784 -0.17(-3.29%)
May 29, 2014 5.203 5.233 5.098 5.105 37,767,056 -0.07(-1.35%)
May 28, 2014 5.126 5.207 5.049 5.175 51,328,332 +0.06(+1.09%)
May 27, 2014 5.291 5.305 5.102 5.119 38,584,864 -0.10(-1.95%)
May 23, 2014 5.228 5.221 5.221 5.221 32,094,122 +0.03(+0.61%)
May 22, 2014 5.284 5.329 5.158 5.189 39,539,872 -0.06(-1.07%)
May 21, 2014 5.119 5.301 5.119 5.245 56,179,328 +0.09(+1.70%)
May 20, 2014 5.312 5.449 5.105 5.158 82,036,224 -0.17(-3.16%)
May 19, 2014 5.308 5.350 5.245 5.326 39,837,132 -0.02(-0.46%)
May 16, 2014 5.424 5.427 5.294 5.350 39,885,380 +0.00(+0.07%)
May 15, 2014 5.424 5.455 5.322 5.347 46,542,208 -0.11(-2.05%)
May 14, 2014 5.392 5.484 5.336 5.459 44,187,368 +0.06(+1.10%)
May 13, 2014 5.389 5.498 5.354 5.399 41,737,540 +0.02(+0.39%)
May 12, 2014 5.319 5.396 5.301 5.378 34,536,080 +0.09(+1.72%)
May 09, 2014 5.291 5.403 5.252 5.287 59,008,084 -0.03(-0.53%)
May 08, 2014 5.536 5.550 5.249 5.315 75,151,944 -0.17(-3.07%)
May 07, 2014 5.364 5.531 5.270 5.484 116,044,736 +0.13(+2.35%)
May 06, 2014 5.084 5.424 5.077 5.357 114,991,672 +0.26(+5.08%)
May 05, 2014 5.098 5.175 5.035 5.098 59,482,256 -0.02(-0.34%)
May 02, 2014 4.944 5.147 4.920 5.116 91,350,024 +0.30(+6.18%)
May 01, 2014 4.846 4.878 4.776 4.818 32,211,566 -0.04(-0.86%)
Apr 30, 2014 4.913 4.951 4.850 4.860 57,366,392 -0.09(-1.84%)
Apr 29, 2014 4.923 5.105 4.920 4.951 76,153,736 +0.06(+1.22%)
Apr 28, 2014 4.696 4.913 4.636 4.892 86,732,720 +0.16(+3.48%)
Apr 25, 2014 4.759 4.766 4.627 4.727 60,107,604 -0.08(-1.68%)
Apr 24, 2014 4.843 4.850 4.734 4.808 50,602,924 +0.03(+0.66%)
Apr 23, 2014 4.738 4.797 4.685 4.776 54,493,552 +0.01(+0.29%)
Apr 22, 2014 4.860 4.899 4.724 4.762 81,755,256 -0.13(-2.65%)
Apr 21, 2014 4.944 4.955 4.797 4.892 37,445,980 -0.01(-0.29%)
Apr 17, 2014 4.696 4.906 4.906 4.906 97,430,984 +0.18(+3.85%)
Apr 16, 2014 4.696 4.773 4.626 4.724 50,364,236 +0.06(+1.20%)
Apr 15, 2014 4.864 4.867 4.545 4.668 113,421,960 -0.19(-3.96%)
Apr 14, 2014 4.937 4.957 4.822 4.860 54,798,420 -0.05(-1.07%)
Apr 11, 2014 4.720 4.920 4.717 4.913 66,097,804 +0.12(+2.41%)
Apr 10, 2014 4.881 4.903 4.783 4.797 59,273,456 -0.05(-0.94%)
Apr 09, 2014 4.780 4.913 4.703 4.843 103,736,376 -0.03(-0.65%)
Apr 08, 2014 5.137 5.207 4.797 4.874 164,036,896 -0.11(-2.11%)
Apr 07, 2014 4.787 5.028 4.755 4.979 139,282,320 +0.32(+6.84%)
Apr 04, 2014 4.755 4.787 4.647 4.661 75,864,328 +0.06(+1.29%)
Apr 03, 2014 4.654 4.675 4.496 4.601 87,298,712 -0.03(-0.68%)
Apr 02, 2014 4.487 4.714 4.460 4.633 100,345,256 +0.17(+3.71%)
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.