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 )

15.02 -0.21 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.020 5.131 4.895 5.056 154,528,544 -0.18(-3.47%)
Sep 29, 2014 5.865 5.305 5.177 5.237 157,728,528 -0.63(-10.69%)
Sep 26, 2014 5.590 5.925 5.555 5.865 83,439,304 +0.32(+5.78%)
Sep 25, 2014 5.612 5.658 5.515 5.544 66,264,488 -0.17(-2.93%)
Sep 24, 2014 5.644 5.790 5.537 5.711 72,127,784 +0.04(+0.69%)
Sep 23, 2014 5.736 5.897 5.583 5.672 90,313,120 -0.07(-1.18%)
Sep 22, 2014 5.640 5.770 5.580 5.740 113,352,672 -0.24(-3.99%)
Sep 19, 2014 6.085 6.110 5.893 5.979 71,106,080 -0.11(-1.81%)
Sep 18, 2014 6.221 6.282 6.046 6.089 87,496,136 -0.19(-2.95%)
Sep 17, 2014 6.442 6.445 6.242 6.274 92,987,696 +0.04(+0.57%)
Sep 16, 2014 6.125 6.445 6.103 6.239 149,454,672 +0.35(+5.86%)
Sep 15, 2014 5.822 5.964 5.808 5.893 87,475,584 +0.06(+0.98%)
Sep 12, 2014 6.046 6.121 5.740 5.836 148,972,800 -0.45(-7.09%)
Sep 11, 2014 6.278 6.403 6.182 6.281 93,713,312 +0.09(+1.44%)
Sep 10, 2014 6.256 6.349 6.078 6.192 99,702,080 -0.16(-2.52%)
Sep 09, 2014 6.542 6.613 6.282 6.353 99,954,192 -0.19(-2.83%)
Sep 08, 2014 7.069 7.072 6.477 6.538 171,753,600 -0.37(-5.31%)
Sep 05, 2014 6.958 7.069 6.784 6.905 91,930,992 +0.02(+0.26%)
Sep 04, 2014 7.012 7.229 6.880 6.887 106,218,912 -0.34(-4.73%)
Sep 03, 2014 7.422 7.461 7.112 7.229 108,439,040 -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.