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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2014 3.987 4.151 3.948 4.099 127,131,784 +0.13(+3.36%)
Oct 30, 2014 4.039 4.078 3.917 3.966 124,719,256 +0.04(+0.98%)
Oct 29, 2014 4.032 4.081 3.808 3.927 168,374,544 -0.16(-4.02%)
Oct 28, 2014 4.060 4.137 4.001 4.092 156,588,688 +0.18(+4.66%)
Oct 27, 2014 3.794 3.973 3.784 3.910 470,637,568 -0.62(-13.69%)
Oct 24, 2014 4.428 4.617 4.379 4.530 199,070,768 +0.29(+6.77%)
Oct 23, 2014 4.397 4.458 4.204 4.242 233,049,728 -0.25(-5.61%)
Oct 22, 2014 4.614 4.742 4.474 4.495 110,375,816 -0.13(-2.80%)
Oct 21, 2014 4.460 4.754 4.460 4.624 228,994,432 -0.28(-5.71%)
Oct 20, 2014 4.982 5.094 4.868 4.905 129,864,520 -0.33(-6.23%)
Oct 17, 2014 5.185 5.309 5.108 5.230 111,344,104 +0.15(+2.97%)
Oct 16, 2014 5.034 5.269 5.017 5.080 137,613,968 -0.37(-6.75%)
Oct 15, 2014 5.619 5.668 5.290 5.448 212,207,664 -0.54(-9.06%)
Oct 14, 2014 5.900 6.171 5.847 5.991 126,947,584 -0.06(-0.98%)
Oct 13, 2014 5.928 6.180 5.882 6.050 153,872,672 +0.58(+10.56%)
Oct 10, 2014 5.752 5.805 5.472 5.472 138,946,432 -0.40(-6.86%)
Oct 09, 2014 5.921 5.998 5.805 5.875 142,407,216 +0.09(+1.57%)
Oct 08, 2014 5.956 5.959 5.420 5.784 197,869,392 +0.02(+0.30%)
Oct 07, 2014 5.693 5.977 5.609 5.766 201,995,456 +0.23(+4.18%)
Oct 06, 2014 5.689 5.724 5.465 5.535 278,703,168 +0.64(+13.10%)
Oct 03, 2014 4.726 4.964 4.635 4.894 114,686,192 +0.20(+4.33%)
Oct 02, 2014 4.733 4.803 4.558 4.691 139,506,736 +0.03(+0.68%)
Oct 01, 2014 4.775 4.877 4.628 4.659 197,191,616 -0.31(-6.27%)
Sep 30, 2014 4.936 5.045 4.814 4.971 157,159,664 -0.18(-3.47%)
Sep 29, 2014 5.766 5.216 5.090 5.150 160,414,144 -0.62(-10.69%)
Sep 26, 2014 5.497 5.826 5.462 5.766 84,860,000 +0.32(+5.78%)
Sep 25, 2014 5.518 5.564 5.423 5.451 67,392,760 -0.16(-2.93%)
Sep 24, 2014 5.549 5.693 5.444 5.616 73,355,880 +0.04(+0.69%)
Sep 23, 2014 5.640 5.798 5.490 5.577 91,850,856 -0.07(-1.18%)
Sep 22, 2014 5.546 5.674 5.486 5.644 115,282,696 -0.23(-3.99%)
Sep 19, 2014 5.984 6.008 5.794 5.878 72,316,784 -0.11(-1.81%)
Sep 18, 2014 6.117 6.177 5.945 5.987 88,985,912 -0.18(-2.95%)
Sep 17, 2014 6.334 6.337 6.138 6.169 94,570,976 +0.04(+0.57%)
Sep 16, 2014 6.022 6.337 6.001 6.134 151,999,392 +0.34(+5.86%)
Sep 15, 2014 5.724 5.864 5.710 5.794 88,965,008 +0.06(+0.98%)
Sep 12, 2014 5.945 6.019 5.644 5.738 151,509,328 -0.44(-7.09%)
Sep 11, 2014 6.173 6.295 6.078 6.176 95,308,944 +0.09(+1.44%)
Sep 10, 2014 6.152 6.243 5.977 6.089 101,399,688 -0.16(-2.52%)
Sep 09, 2014 6.432 6.502 6.177 6.246 101,656,088 -0.18(-2.83%)
Sep 08, 2014 6.950 6.954 6.369 6.429 174,678,000 -0.36(-5.31%)
Sep 05, 2014 6.842 6.950 6.670 6.789 93,496,280 +0.02(+0.26%)
Sep 04, 2014 6.894 7.108 6.765 6.772 108,027,472 -0.34(-4.73%)
Sep 03, 2014 7.297 7.336 6.993 7.108 110,285,408 -0.13(-1.74%)
Sep 02, 2014 6.936 7.311 6.838 7.234 140,105,664 +0.38(+5.52%)
Aug 29, 2014 6.828 6.856 6.856 6.856 116,131,080 +0.16(+2.35%)
Aug 28, 2014 6.702 6.824 6.632 6.698 84,814,008 -0.03(-0.47%)
Aug 27, 2014 6.481 6.768 6.418 6.730 105,986,320 +0.34(+5.38%)
Aug 26, 2014 6.502 6.516 6.313 6.386 87,046,216 +0.05(+0.83%)
Aug 25, 2014 6.155 6.348 6.120 6.334 77,105,736 +0.31(+5.12%)
Aug 22, 2014 6.138 6.145 5.984 6.026 56,501,528 -0.19(-2.99%)
Aug 21, 2014 6.264 6.267 6.141 6.211 53,610,776 +0.02(+0.28%)
Aug 20, 2014 6.082 6.253 6.078 6.194 75,886,016 +0.08(+1.26%)
Aug 19, 2014 5.900 6.120 5.893 6.117 70,217,096 +0.21(+3.56%)
Aug 18, 2014 5.956 5.959 5.763 5.907 78,991,088 +0.12(+2.12%)
Aug 15, 2014 5.556 5.798 5.549 5.784 88,062,712 +0.37(+6.79%)
Aug 14, 2014 5.451 5.511 5.341 5.416 64,665,760 +0.00(+0.00%)
Aug 13, 2014 5.724 5.752 5.335 5.416 179,372,080 -0.25(-4.45%)
Aug 12, 2014 5.738 5.808 5.651 5.668 36,730,340 -0.10(-1.70%)
Aug 11, 2014 5.630 5.773 5.584 5.766 49,849,472 +0.18(+3.26%)
Aug 08, 2014 5.577 5.598 5.500 5.584 55,068,128 -0.15(-2.57%)
Aug 07, 2014 5.903 5.921 5.640 5.731 51,840,080 -0.08(-1.39%)
Aug 06, 2014 5.661 5.871 5.616 5.812 50,638,220 +0.18(+3.17%)
Aug 05, 2014 5.605 5.780 5.560 5.633 60,074,548 -0.00(-0.06%)
Aug 04, 2014 5.563 5.644 5.486 5.637 33,259,054 +0.09(+1.71%)
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.