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 )

14.87 -0.02 (-0.13%)
Streaming Delayed Price Updated: 1:21 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 3.546 3.553 3.389 3.460 94,502,736 -0.31(-8.30%)
Nov 26, 2014 3.824 3.774 3.774 3.774 87,004,096 +0.07(+2.02%)
Nov 25, 2014 3.945 3.962 3.685 3.699 163,222,864 -0.04(-1.05%)
Nov 24, 2014 3.952 3.955 3.713 3.738 169,979,360 -0.12(-3.14%)
Nov 21, 2014 3.606 3.916 3.589 3.859 213,779,856 +0.40(+11.64%)
Nov 20, 2014 3.475 3.542 3.379 3.457 117,072,088 +0.08(+2.32%)
Nov 19, 2014 3.439 3.457 3.325 3.379 116,741,032 +0.02(+0.74%)
Nov 18, 2014 3.286 3.421 3.132 3.354 189,317,056 +0.03(+0.96%)
Nov 17, 2014 3.528 3.539 3.300 3.322 138,917,152 -0.22(-6.23%)
Nov 14, 2014 3.421 3.574 3.386 3.542 178,865,232 -0.09(-2.45%)
Nov 13, 2014 3.781 3.802 3.592 3.631 114,106,568 -0.13(-3.41%)
Nov 12, 2014 3.795 3.927 3.744 3.760 89,391,000 -0.03(-0.85%)
Nov 11, 2014 3.685 3.795 3.649 3.792 102,693,704 +0.01(+0.28%)
Nov 10, 2014 3.852 3.881 3.749 3.781 96,045,704 -0.10(-2.57%)
Nov 07, 2014 3.774 3.952 3.767 3.881 132,948,872 +0.06(+1.58%)
Nov 06, 2014 3.799 3.841 3.761 3.820 140,830,336 -0.15(-3.85%)
Nov 05, 2014 3.945 4.030 3.916 3.973 86,981,528 -0.06(-1.41%)
Nov 04, 2014 4.016 4.080 3.916 4.030 93,352,056 +0.02(+0.53%)
Nov 03, 2014 4.126 4.133 3.966 4.009 104,097,832 -0.16(-3.76%)
Oct 31, 2014 4.051 4.219 4.012 4.165 125,099,808 +0.14(+3.36%)
Oct 30, 2014 4.105 4.144 3.980 4.030 122,725,840 +0.04(+0.98%)
Oct 29, 2014 4.098 4.148 3.870 3.991 165,683,376 -0.17(-4.02%)
Oct 28, 2014 4.126 4.205 4.066 4.158 154,085,904 +0.19(+4.66%)
Oct 27, 2014 3.856 4.037 3.845 3.973 463,115,264 -0.63(-13.69%)
Oct 24, 2014 4.500 4.692 4.450 4.603 195,888,976 +0.29(+6.77%)
Oct 23, 2014 4.468 4.530 4.272 4.311 229,324,832 -0.26(-5.61%)
Oct 22, 2014 4.689 4.819 4.546 4.568 108,611,656 -0.13(-2.80%)
Oct 21, 2014 4.532 4.831 4.532 4.699 225,334,368 -0.28(-5.71%)
Oct 20, 2014 5.063 5.176 4.947 4.984 127,788,872 -0.33(-6.23%)
Oct 17, 2014 5.269 5.395 5.191 5.315 109,564,472 +0.15(+2.97%)
Oct 16, 2014 5.116 5.355 5.098 5.162 135,414,448 -0.37(-6.75%)
Oct 15, 2014 5.711 5.760 5.376 5.536 208,815,904 -0.55(-9.06%)
Oct 14, 2014 5.995 6.271 5.942 6.088 124,918,552 -0.06(-0.98%)
Oct 13, 2014 6.024 6.280 5.978 6.148 151,413,296 +0.59(+10.56%)
Oct 10, 2014 5.846 5.899 5.561 5.561 136,725,616 -0.41(-6.86%)
Oct 09, 2014 6.017 6.095 5.900 5.970 140,131,088 +0.09(+1.57%)
Oct 08, 2014 6.052 6.056 5.508 5.878 194,706,816 +0.02(+0.30%)
Oct 07, 2014 5.785 6.074 5.700 5.860 198,766,928 +0.23(+4.18%)
Oct 06, 2014 5.782 5.817 5.554 5.625 274,248,608 +0.65(+13.10%)
Oct 03, 2014 4.803 5.045 4.710 4.974 112,853,136 +0.21(+4.33%)
Oct 02, 2014 4.810 4.881 4.632 4.767 137,276,976 +0.03(+0.68%)
Oct 01, 2014 4.853 4.956 4.703 4.735 194,039,856 -0.32(-6.27%)
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%)
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.