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 )

16.97 -0.36 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2014 5.397 5.397 5.269 5.335 36,354,180 +0.00(+0.00%)
Jun 27, 2014 5.379 5.411 5.291 5.335 33,117,708 -0.06(-1.15%)
Jun 26, 2014 5.397 5.411 5.262 5.397 43,190,312 +0.02(+0.41%)
Jun 25, 2014 5.437 5.527 5.338 5.375 85,136,184 -0.09(-1.60%)
Jun 24, 2014 5.692 5.827 5.419 5.462 76,171,664 -0.24(-4.16%)
Jun 23, 2014 5.740 5.740 5.659 5.699 27,982,774 -0.05(-0.82%)
Jun 20, 2014 5.725 5.816 5.710 5.747 45,379,296 +0.03(+0.45%)
Jun 19, 2014 5.758 5.794 5.656 5.721 31,718,214 -0.09(-1.57%)
Jun 18, 2014 5.590 5.820 5.568 5.813 49,098,668 +0.15(+2.71%)
Jun 17, 2014 5.674 5.765 5.524 5.659 46,644,368 -0.10(-1.77%)
Jun 16, 2014 5.791 5.827 5.716 5.761 53,429,596 -0.03(-0.44%)
Jun 13, 2014 5.710 5.805 5.641 5.787 45,350,416 +0.14(+2.52%)
Jun 12, 2014 5.692 5.772 5.627 5.645 34,220,632 -0.07(-1.15%)
Jun 11, 2014 5.648 5.758 5.583 5.710 71,210,408 +0.13(+2.35%)
Jun 10, 2014 5.495 5.594 5.426 5.579 40,146,356 +0.20(+3.66%)
Jun 06, 2014 5.280 5.386 5.222 5.382 82,180,688 +0.38(+7.66%)
Jun 05, 2014 5.058 5.069 4.967 4.999 32,378,122 -0.00(-0.07%)
Jun 04, 2014 5.101 5.109 4.981 5.003 36,905,704 -0.10(-1.93%)
Jun 03, 2014 5.036 5.145 5.007 5.101 30,708,528 +0.05(+1.01%)
Jun 02, 2014 5.098 5.105 4.981 5.050 50,746,976 -0.09(-1.77%)
May 30, 2014 5.251 5.258 5.138 5.142 72,213,512 -0.18(-3.29%)
May 29, 2014 5.419 5.450 5.309 5.317 36,266,316 -0.07(-1.35%)
May 28, 2014 5.338 5.422 5.258 5.390 49,288,716 +0.06(+1.09%)
May 27, 2014 5.510 5.524 5.313 5.331 37,051,632 -0.11(-1.95%)
May 23, 2014 5.444 5.437 5.437 5.437 30,818,808 +0.03(+0.61%)
May 22, 2014 5.503 5.550 5.371 5.404 37,968,688 -0.06(-1.07%)
May 21, 2014 5.331 5.521 5.331 5.462 53,946,948 +0.09(+1.70%)
May 20, 2014 5.532 5.674 5.317 5.371 78,776,384 -0.18(-3.16%)
May 19, 2014 5.528 5.572 5.462 5.546 38,254,136 -0.03(-0.46%)
May 16, 2014 5.648 5.652 5.514 5.572 38,300,468 +0.00(+0.07%)
May 15, 2014 5.648 5.681 5.543 5.568 44,692,772 -0.12(-2.05%)
May 14, 2014 5.616 5.710 5.557 5.685 42,431,508 +0.06(+1.10%)
May 13, 2014 5.612 5.725 5.576 5.623 40,079,028 +0.02(+0.39%)
May 12, 2014 5.539 5.619 5.521 5.601 33,163,730 +0.09(+1.72%)
May 09, 2014 5.510 5.627 5.470 5.506 56,663,300 -0.03(-0.53%)
May 08, 2014 5.765 5.780 5.466 5.535 72,165,656 -0.18(-3.07%)
May 07, 2014 5.586 5.760 5.488 5.710 111,433,504 +0.13(+2.35%)
May 06, 2014 5.295 5.648 5.287 5.579 110,422,288 +0.27(+5.08%)
May 05, 2014 5.309 5.390 5.244 5.309 57,118,628 -0.02(-0.34%)
May 02, 2014 5.149 5.360 5.123 5.328 87,720,072 +0.31(+6.18%)
May 01, 2014 5.047 5.080 4.974 5.018 30,931,584 -0.04(-0.86%)
Apr 30, 2014 5.116 5.156 5.050 5.061 55,086,844 -0.09(-1.84%)
Apr 29, 2014 5.127 5.317 5.123 5.156 73,127,640 +0.06(+1.22%)
Apr 28, 2014 4.890 5.116 4.828 5.094 83,286,248 +0.17(+3.48%)
Apr 25, 2014 4.956 4.963 4.819 4.923 57,719,128 -0.08(-1.68%)
Apr 24, 2014 5.043 5.050 4.930 5.007 48,592,128 +0.03(+0.66%)
Apr 23, 2014 4.934 4.996 4.879 4.974 52,328,160 +0.01(+0.29%)
Apr 22, 2014 5.061 5.101 4.919 4.959 78,506,568 -0.13(-2.65%)
Apr 21, 2014 5.149 5.160 4.996 5.094 35,958,000 -0.01(-0.29%)
Apr 17, 2014 4.890 5.109 5.109 5.109 93,559,400 +0.19(+3.85%)
Apr 16, 2014 4.890 4.970 4.817 4.919 48,362,928 +0.06(+1.20%)
Apr 15, 2014 5.065 5.069 4.733 4.861 108,914,952 -0.20(-3.96%)
Apr 14, 2014 5.142 5.162 5.021 5.061 52,620,912 -0.05(-1.07%)
Apr 11, 2014 4.915 5.123 4.912 5.116 63,471,296 +0.12(+2.41%)
Apr 10, 2014 5.083 5.105 4.981 4.996 56,918,124 -0.05(-0.94%)
Apr 09, 2014 4.977 5.116 4.897 5.043 99,614,232 -0.03(-0.65%)
Apr 08, 2014 5.349 5.422 4.996 5.076 157,518,608 -0.11(-2.11%)
Apr 07, 2014 4.985 5.236 4.952 5.185 133,747,704 +0.33(+6.84%)
Apr 04, 2014 4.952 4.985 4.839 4.854 72,849,728 +0.06(+1.29%)
Apr 03, 2014 4.846 4.868 4.682 4.792 83,829,752 -0.03(-0.68%)
Apr 02, 2014 4.673 4.909 4.645 4.824 96,357,864 +0.17(+3.71%)
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.