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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2014 5.639 5.713 5.520 5.580 68,736,664 -0.22(-3.86%)
Jul 30, 2014 5.811 5.877 5.737 5.804 43,088,528 -0.00(-0.06%)
Jul 29, 2014 5.902 5.923 5.765 5.807 53,625,148 -0.15(-2.58%)
Jul 28, 2014 5.993 6.017 5.905 5.961 28,673,944 -0.06(-0.93%)
Jul 25, 2014 5.972 6.066 5.961 6.017 34,353,412 +0.04(+0.70%)
Jul 24, 2014 6.000 6.007 5.885 5.975 58,010,148 -0.03(-0.47%)
Jul 23, 2014 6.010 6.080 5.926 6.003 74,769,904 -0.16(-2.67%)
Jul 22, 2014 6.175 6.196 6.045 6.168 77,702,440 +0.07(+1.15%)
Jul 21, 2014 6.007 6.144 5.902 6.098 84,880,088 +0.12(+1.99%)
Jul 18, 2014 5.888 6.031 5.832 5.979 132,438,248 +0.37(+6.55%)
Jul 17, 2014 5.594 5.751 5.520 5.611 87,230,744 +0.01(+0.19%)
Jul 16, 2014 5.601 5.622 5.517 5.601 58,268,748 +0.06(+1.01%)
Jul 15, 2014 5.639 5.639 5.471 5.545 91,243,864 -0.01(-0.25%)
Jul 14, 2014 5.443 5.615 5.433 5.559 121,258,552 +0.24(+4.54%)
Jul 11, 2014 5.286 5.377 5.209 5.317 46,092,452 -0.00(-0.07%)
Jul 10, 2014 5.188 5.342 5.135 5.321 52,079,120 +0.08(+1.47%)
Jul 09, 2014 5.107 5.335 5.076 5.244 79,215,352 +0.18(+3.52%)
Jul 08, 2014 5.093 5.097 5.034 5.065 26,593,068 +0.01(+0.14%)
Jul 07, 2014 5.114 5.121 5.016 5.058 32,458,246 -0.01(-0.28%)
Jul 03, 2014 5.027 5.072 5.072 5.072 34,830,576 +0.02(+0.35%)
Jul 02, 2014 5.090 5.118 4.999 5.055 40,740,012 -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.