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 (%)
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%)
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.