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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 5.016 5.127 4.892 5.052 154,647,744 -0.18(-3.47%)
Sep 29, 2014 5.860 5.301 5.173 5.233 157,850,208 -0.63(-10.69%)
Sep 26, 2014 5.586 5.921 5.550 5.860 83,503,664 +0.32(+5.78%)
Sep 25, 2014 5.607 5.654 5.511 5.540 66,315,604 -0.17(-2.93%)
Sep 24, 2014 5.639 5.785 5.533 5.707 72,183,424 +0.04(+0.69%)
Sep 23, 2014 5.732 5.892 5.579 5.668 90,382,784 -0.07(-1.18%)
Sep 22, 2014 5.636 5.766 5.575 5.735 113,440,112 -0.24(-3.99%)
Sep 19, 2014 6.081 6.106 5.889 5.974 71,160,936 -0.11(-1.81%)
Sep 18, 2014 6.216 6.277 6.042 6.084 87,563,632 -0.19(-2.95%)
Sep 17, 2014 6.437 6.440 6.237 6.269 93,059,424 +0.04(+0.57%)
Sep 16, 2014 6.120 6.440 6.099 6.234 149,569,952 +0.35(+5.86%)
Sep 15, 2014 5.817 5.960 5.803 5.889 87,543,064 +0.06(+0.98%)
Sep 12, 2014 6.042 6.116 5.735 5.832 149,087,712 -0.45(-7.09%)
Sep 11, 2014 6.273 6.398 6.177 6.277 93,785,608 +0.09(+1.44%)
Sep 10, 2014 6.252 6.344 6.074 6.188 99,778,992 -0.16(-2.52%)
Sep 09, 2014 6.536 6.608 6.278 6.348 100,031,296 -0.19(-2.83%)
Sep 08, 2014 7.063 7.067 6.472 6.533 171,886,096 -0.37(-5.31%)
Sep 05, 2014 6.953 7.063 6.779 6.900 92,001,904 +0.02(+0.26%)
Sep 04, 2014 7.006 7.224 6.875 6.882 106,300,848 -0.34(-4.73%)
Sep 03, 2014 7.416 7.455 7.106 7.224 108,522,688 -0.13(-1.74%)
Sep 02, 2014 7.049 7.430 6.949 7.352 137,866,336 +0.38(+5.52%)
Aug 29, 2014 6.939 6.967 6.967 6.967 114,274,936 +0.16(+2.35%)
Aug 28, 2014 6.811 6.935 6.739 6.807 83,458,408 -0.03(-0.47%)
Aug 27, 2014 6.586 6.878 6.522 6.839 104,292,320 +0.35(+5.38%)
Aug 26, 2014 6.608 6.622 6.415 6.490 85,654,944 +0.05(+0.83%)
Aug 25, 2014 6.255 6.451 6.220 6.437 75,873,336 +0.31(+5.12%)
Aug 22, 2014 6.237 6.245 6.081 6.123 55,598,452 -0.19(-2.99%)
Aug 21, 2014 6.366 6.369 6.241 6.312 52,753,904 +0.02(+0.28%)
Aug 20, 2014 6.180 6.355 6.177 6.294 74,673,112 +0.08(+1.26%)
Aug 19, 2014 5.995 6.220 5.988 6.216 69,094,808 +0.21(+3.56%)
Aug 18, 2014 6.052 6.056 5.856 6.002 77,728,560 +0.12(+2.12%)
Aug 15, 2014 5.646 5.892 5.639 5.878 86,655,184 +0.37(+6.79%)
Aug 14, 2014 5.540 5.600 5.427 5.504 63,632,196 +0.00(+0.00%)
Aug 13, 2014 5.817 5.846 5.422 5.504 176,505,136 -0.26(-4.45%)
Aug 12, 2014 5.832 5.903 5.743 5.760 36,143,272 -0.10(-1.70%)
Aug 11, 2014 5.721 5.867 5.675 5.860 49,052,716 +0.19(+3.26%)
Aug 08, 2014 5.668 5.689 5.589 5.675 54,187,960 -0.15(-2.57%)
Aug 07, 2014 5.999 6.017 5.732 5.824 51,011,508 -0.08(-1.39%)
Aug 06, 2014 5.753 5.967 5.707 5.906 49,828,860 +0.18(+3.17%)
Aug 05, 2014 5.696 5.874 5.650 5.725 59,114,364 -0.00(-0.06%)
Aug 04, 2014 5.654 5.735 5.575 5.728 32,727,468 +0.10(+1.71%)
Aug 01, 2014 5.678 5.707 5.525 5.632 49,654,116 -0.04(-0.75%)
Jul 31, 2014 5.735 5.810 5.614 5.675 67,585,896 -0.23(-3.86%)
Jul 30, 2014 5.910 5.978 5.835 5.903 42,367,152 -0.00(-0.06%)
Jul 29, 2014 6.002 6.024 5.864 5.906 52,727,372 -0.16(-2.58%)
Jul 28, 2014 6.095 6.120 6.006 6.063 28,193,892 -0.06(-0.93%)
Jul 25, 2014 6.074 6.170 6.063 6.120 33,778,276 +0.04(+0.70%)
Jul 24, 2014 6.102 6.109 5.985 6.077 57,038,960 -0.03(-0.47%)
Jul 23, 2014 6.113 6.184 6.027 6.106 73,518,128 -0.17(-2.67%)
Jul 22, 2014 6.280 6.302 6.148 6.273 76,401,568 +0.07(+1.15%)
Jul 21, 2014 6.109 6.248 6.003 6.202 83,459,048 +0.12(+1.99%)
Jul 18, 2014 5.988 6.134 5.931 6.081 130,221,008 +0.37(+6.55%)
Jul 17, 2014 5.689 5.849 5.614 5.707 85,770,352 +0.01(+0.19%)
Jul 16, 2014 5.696 5.718 5.611 5.696 57,293,228 +0.06(+1.01%)
Jul 15, 2014 5.735 5.735 5.565 5.639 89,716,288 -0.01(-0.25%)
Jul 14, 2014 5.536 5.711 5.525 5.654 119,228,472 +0.25(+4.54%)
Jul 11, 2014 5.376 5.468 5.298 5.408 45,320,784 -0.00(-0.07%)
Jul 10, 2014 5.276 5.433 5.223 5.411 51,207,228 +0.08(+1.47%)
Jul 09, 2014 5.194 5.426 5.162 5.333 77,889,144 +0.18(+3.52%)
Jul 08, 2014 5.180 5.184 5.120 5.152 26,147,854 +0.01(+0.14%)
Jul 07, 2014 5.201 5.209 5.102 5.144 31,914,840 -0.01(-0.28%)
Jul 03, 2014 5.112 5.159 5.159 5.159 34,247,452 +0.02(+0.35%)
Jul 02, 2014 5.176 5.205 5.084 5.141 40,057,952 -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.