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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.273 5.273 5.148 5.213 37,207,024 +0.00(+0.00%)
Jun 27, 2014 5.255 5.287 5.170 5.213 33,894,624 -0.06(-1.15%)
Jun 26, 2014 5.273 5.287 5.141 5.273 44,203,528 +0.02(+0.41%)
Jun 25, 2014 5.312 5.401 5.216 5.252 87,133,416 -0.09(-1.60%)
Jun 24, 2014 5.562 5.694 5.295 5.337 77,958,592 -0.23(-4.16%)
Jun 23, 2014 5.608 5.608 5.530 5.569 28,639,230 -0.05(-0.82%)
Jun 20, 2014 5.594 5.683 5.580 5.615 46,443,860 +0.02(+0.45%)
Jun 19, 2014 5.626 5.661 5.526 5.590 32,462,300 -0.09(-1.57%)
Jun 18, 2014 5.462 5.686 5.441 5.679 50,250,488 +0.15(+2.71%)
Jun 17, 2014 5.544 5.633 5.398 5.530 47,738,612 -0.10(-1.77%)
Jun 16, 2014 5.658 5.694 5.585 5.629 54,683,016 -0.02(-0.44%)
Jun 13, 2014 5.580 5.672 5.512 5.654 46,414,304 +0.14(+2.52%)
Jun 12, 2014 5.562 5.640 5.498 5.515 35,023,424 -0.06(-1.15%)
Jun 11, 2014 5.519 5.626 5.455 5.580 72,880,952 +0.13(+2.35%)
Jun 10, 2014 5.369 5.466 5.302 5.451 41,088,160 +0.19(+3.66%)
Jun 06, 2014 5.159 5.262 5.102 5.259 84,108,592 +0.37(+7.66%)
Jun 05, 2014 4.942 4.952 4.853 4.885 33,137,690 -0.00(-0.07%)
Jun 04, 2014 4.985 4.992 4.867 4.888 37,771,484 -0.10(-1.93%)
Jun 03, 2014 4.920 5.027 4.892 4.985 31,428,928 +0.05(+1.01%)
Jun 02, 2014 4.981 4.988 4.867 4.935 51,937,464 -0.09(-1.77%)
May 30, 2014 5.131 5.138 5.020 5.024 73,907,592 -0.17(-3.29%)
May 29, 2014 5.295 5.325 5.188 5.195 37,117,100 -0.07(-1.35%)
May 28, 2014 5.216 5.298 5.138 5.266 50,444,992 +0.06(+1.09%)
May 27, 2014 5.384 5.398 5.191 5.209 37,920,836 -0.10(-1.95%)
May 23, 2014 5.319 5.312 5.312 5.312 31,541,796 +0.03(+0.61%)
May 22, 2014 5.376 5.423 5.248 5.280 38,859,408 -0.06(-1.07%)
May 21, 2014 5.209 5.394 5.209 5.337 55,212,504 +0.09(+1.70%)
May 20, 2014 5.405 5.544 5.195 5.248 80,624,416 -0.17(-3.16%)
May 19, 2014 5.401 5.444 5.337 5.419 39,151,548 -0.02(-0.46%)
May 16, 2014 5.519 5.523 5.387 5.444 39,198,968 +0.00(+0.07%)
May 15, 2014 5.519 5.551 5.416 5.441 45,741,232 -0.11(-2.05%)
May 14, 2014 5.487 5.580 5.430 5.555 43,426,920 +0.06(+1.10%)
May 13, 2014 5.483 5.594 5.448 5.494 41,019,256 +0.02(+0.39%)
May 12, 2014 5.412 5.490 5.394 5.473 33,941,728 +0.09(+1.72%)
May 09, 2014 5.384 5.498 5.344 5.380 57,992,580 -0.03(-0.53%)
May 08, 2014 5.633 5.647 5.341 5.409 73,858,608 -0.17(-3.07%)
May 07, 2014 5.458 5.628 5.362 5.580 114,047,648 +0.13(+2.35%)
May 06, 2014 5.173 5.519 5.166 5.451 113,012,712 +0.26(+5.08%)
May 05, 2014 5.188 5.266 5.123 5.188 58,458,592 -0.02(-0.34%)
May 02, 2014 5.031 5.237 5.006 5.205 89,777,920 +0.30(+6.18%)
May 01, 2014 4.931 4.963 4.860 4.903 31,657,218 -0.04(-0.86%)
Apr 30, 2014 4.999 5.038 4.935 4.945 56,379,140 -0.09(-1.84%)
Apr 29, 2014 5.009 5.195 5.006 5.038 74,843,160 +0.06(+1.22%)
Apr 28, 2014 4.778 4.999 4.717 4.977 85,240,080 +0.17(+3.48%)
Apr 25, 2014 4.842 4.849 4.708 4.810 59,073,176 -0.08(-1.68%)
Apr 24, 2014 4.928 4.935 4.817 4.892 49,732,064 +0.03(+0.66%)
Apr 23, 2014 4.821 4.881 4.767 4.860 53,555,740 +0.01(+0.29%)
Apr 22, 2014 4.945 4.985 4.806 4.846 80,348,280 -0.13(-2.65%)
Apr 21, 2014 5.031 5.042 4.881 4.977 36,801,548 -0.01(-0.29%)
Apr 17, 2014 4.778 4.992 4.992 4.992 95,754,232 +0.19(+3.85%)
Apr 16, 2014 4.778 4.856 4.707 4.806 49,497,488 +0.06(+1.20%)
Apr 15, 2014 4.949 4.952 4.625 4.749 111,470,016 -0.20(-3.96%)
Apr 14, 2014 5.024 5.043 4.906 4.945 53,855,360 -0.05(-1.07%)
Apr 11, 2014 4.803 5.006 4.799 4.999 64,960,284 +0.12(+2.41%)
Apr 10, 2014 4.967 4.988 4.867 4.881 58,253,384 -0.05(-0.94%)
Apr 09, 2014 4.863 4.999 4.785 4.928 101,951,112 -0.03(-0.65%)
Apr 08, 2014 5.227 5.298 4.881 4.960 161,213,888 -0.11(-2.11%)
Apr 07, 2014 4.871 5.116 4.838 5.066 136,885,328 +0.32(+6.84%)
Apr 04, 2014 4.838 4.871 4.728 4.742 74,558,728 +0.06(+1.29%)
Apr 03, 2014 4.735 4.756 4.575 4.682 85,796,336 -0.03(-0.68%)
Apr 02, 2014 4.566 4.796 4.538 4.714 98,618,352 +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.