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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2014 5.018 5.128 4.893 5.053 154,602,112 -0.18(-3.47%)
Sep 29, 2014 5.862 5.303 5.174 5.235 157,803,632 -0.63(-10.69%)
Sep 26, 2014 5.588 5.922 5.552 5.862 83,479,024 +0.32(+5.78%)
Sep 25, 2014 5.609 5.656 5.513 5.541 66,296,036 -0.17(-2.93%)
Sep 24, 2014 5.641 5.787 5.534 5.709 72,162,120 +0.04(+0.69%)
Sep 23, 2014 5.734 5.894 5.580 5.669 90,356,112 -0.07(-1.18%)
Sep 22, 2014 5.637 5.767 5.577 5.737 113,406,640 -0.24(-3.99%)
Sep 19, 2014 6.083 6.108 5.890 5.976 71,139,936 -0.11(-1.81%)
Sep 18, 2014 6.218 6.279 6.043 6.086 87,537,792 -0.19(-2.95%)
Sep 17, 2014 6.439 6.442 6.239 6.271 93,031,968 +0.04(+0.57%)
Sep 16, 2014 6.122 6.442 6.100 6.236 149,525,824 +0.35(+5.86%)
Sep 15, 2014 5.819 5.962 5.805 5.890 87,517,232 +0.06(+0.98%)
Sep 12, 2014 6.043 6.118 5.737 5.833 149,043,728 -0.45(-7.09%)
Sep 11, 2014 6.275 6.400 6.179 6.278 93,757,928 +0.09(+1.44%)
Sep 10, 2014 6.254 6.346 6.075 6.189 99,749,552 -0.16(-2.52%)
Sep 09, 2014 6.538 6.610 6.280 6.350 100,001,776 -0.19(-2.83%)
Sep 08, 2014 7.065 7.069 6.474 6.535 171,835,376 -0.37(-5.31%)
Sep 05, 2014 6.955 7.065 6.781 6.902 91,974,760 +0.02(+0.26%)
Sep 04, 2014 7.008 7.226 6.877 6.884 106,269,480 -0.34(-4.73%)
Sep 03, 2014 7.418 7.457 7.108 7.226 108,490,672 -0.13(-1.74%)
Sep 02, 2014 7.051 7.432 6.952 7.354 137,825,648 +0.38(+5.52%)
Aug 29, 2014 6.941 6.969 6.969 6.969 114,241,216 +0.16(+2.35%)
Aug 28, 2014 6.813 6.937 6.741 6.809 83,433,784 -0.03(-0.47%)
Aug 27, 2014 6.588 6.880 6.524 6.841 104,261,544 +0.35(+5.38%)
Aug 26, 2014 6.610 6.624 6.417 6.492 85,629,664 +0.05(+0.83%)
Aug 25, 2014 6.257 6.453 6.221 6.439 75,850,952 +0.31(+5.12%)
Aug 22, 2014 6.239 6.246 6.083 6.125 55,582,048 -0.19(-2.99%)
Aug 21, 2014 6.367 6.371 6.243 6.314 52,738,336 +0.02(+0.28%)
Aug 20, 2014 6.182 6.357 6.179 6.296 74,651,080 +0.08(+1.26%)
Aug 19, 2014 5.997 6.221 5.990 6.218 69,074,416 +0.21(+3.56%)
Aug 18, 2014 6.054 6.058 5.858 6.004 77,705,624 +0.12(+2.12%)
Aug 15, 2014 5.648 5.894 5.641 5.880 86,629,616 +0.37(+6.79%)
Aug 14, 2014 5.541 5.602 5.429 5.506 63,613,416 +0.00(+0.00%)
Aug 13, 2014 5.819 5.848 5.424 5.506 176,453,056 -0.26(-4.45%)
Aug 12, 2014 5.833 5.905 5.744 5.762 36,132,608 -0.10(-1.70%)
Aug 11, 2014 5.723 5.869 5.677 5.862 49,038,244 +0.19(+3.26%)
Aug 08, 2014 5.669 5.691 5.591 5.677 54,171,972 -0.15(-2.57%)
Aug 07, 2014 6.001 6.018 5.734 5.826 50,996,456 -0.08(-1.39%)
Aug 06, 2014 5.755 5.969 5.709 5.908 49,814,156 +0.18(+3.17%)
Aug 05, 2014 5.698 5.876 5.652 5.726 59,096,920 -0.00(-0.06%)
Aug 04, 2014 5.655 5.737 5.577 5.730 32,717,810 +0.10(+1.71%)
Aug 01, 2014 5.680 5.709 5.527 5.634 49,639,464 -0.04(-0.75%)
Jul 31, 2014 5.737 5.812 5.615 5.677 67,565,952 -0.23(-3.86%)
Jul 30, 2014 5.912 5.979 5.837 5.905 42,354,648 -0.00(-0.06%)
Jul 29, 2014 6.004 6.026 5.865 5.908 52,711,812 -0.16(-2.58%)
Jul 28, 2014 6.097 6.122 6.008 6.065 28,185,574 -0.06(-0.93%)
Jul 25, 2014 6.075 6.172 6.065 6.122 33,768,312 +0.04(+0.70%)
Jul 24, 2014 6.104 6.111 5.987 6.079 57,022,128 -0.03(-0.47%)
Jul 23, 2014 6.115 6.186 6.029 6.108 73,496,440 -0.17(-2.67%)
Jul 22, 2014 6.282 6.303 6.150 6.275 76,379,024 +0.07(+1.15%)
Jul 21, 2014 6.111 6.250 6.005 6.204 83,434,424 +0.12(+1.99%)
Jul 18, 2014 5.990 6.136 5.933 6.083 130,182,584 +0.37(+6.55%)
Jul 17, 2014 5.691 5.851 5.616 5.709 85,745,040 +0.01(+0.19%)
Jul 16, 2014 5.698 5.719 5.612 5.698 57,276,324 +0.06(+1.01%)
Jul 15, 2014 5.737 5.737 5.566 5.641 89,689,808 -0.01(-0.25%)
Jul 14, 2014 5.538 5.712 5.527 5.655 119,193,296 +0.25(+4.54%)
Jul 11, 2014 5.377 5.470 5.299 5.410 45,307,412 -0.00(-0.07%)
Jul 10, 2014 5.278 5.434 5.224 5.413 51,192,120 +0.08(+1.47%)
Jul 09, 2014 5.196 5.427 5.164 5.335 77,866,168 +0.18(+3.52%)
Jul 08, 2014 5.182 5.185 5.121 5.153 26,140,138 +0.01(+0.14%)
Jul 07, 2014 5.203 5.210 5.103 5.146 31,905,422 -0.01(-0.28%)
Jul 03, 2014 5.114 5.160 5.160 5.160 34,237,348 +0.02(+0.35%)
Jul 02, 2014 5.178 5.207 5.085 5.142 40,046,132 -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.