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 )

17.12 +0.11 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 30, 2014 5.045 5.052 4.936 4.940 75,165,992 -0.17(-3.29%)
May 29, 2014 5.206 5.236 5.101 5.108 37,749,084 -0.07(-1.35%)
May 28, 2014 5.129 5.209 5.052 5.178 51,303,904 +0.06(+1.09%)
May 27, 2014 5.293 5.307 5.104 5.122 38,566,504 -0.10(-1.94%)
May 23, 2014 5.230 5.223 5.223 5.223 32,078,850 +0.03(+0.61%)
May 22, 2014 5.286 5.332 5.160 5.192 39,521,056 -0.06(-1.07%)
May 21, 2014 5.122 5.304 5.122 5.248 56,152,592 +0.09(+1.70%)
May 20, 2014 5.314 5.451 5.108 5.160 81,997,192 -0.17(-3.16%)
May 19, 2014 5.311 5.353 5.248 5.328 39,818,172 -0.02(-0.46%)
May 16, 2014 5.427 5.430 5.297 5.353 39,866,400 +0.00(+0.07%)
May 15, 2014 5.427 5.458 5.325 5.349 46,520,056 -0.11(-2.05%)
May 14, 2014 5.395 5.486 5.339 5.462 44,166,340 +0.06(+1.10%)
May 13, 2014 5.392 5.500 5.357 5.402 41,717,680 +0.02(+0.39%)
May 12, 2014 5.321 5.399 5.304 5.381 34,519,644 +0.09(+1.72%)
May 09, 2014 5.293 5.406 5.255 5.290 58,980,004 -0.03(-0.53%)
May 08, 2014 5.539 5.553 5.251 5.318 75,116,176 -0.17(-3.07%)
May 07, 2014 5.367 5.533 5.272 5.486 115,989,512 +0.13(+2.35%)
May 06, 2014 5.087 5.427 5.080 5.360 114,936,952 +0.26(+5.08%)
May 05, 2014 5.101 5.178 5.038 5.101 59,453,952 -0.02(-0.34%)
May 02, 2014 4.947 5.150 4.922 5.118 91,306,552 +0.30(+6.18%)
May 01, 2014 4.849 4.880 4.778 4.821 32,196,236 -0.04(-0.86%)
Apr 30, 2014 4.915 4.954 4.852 4.863 57,339,096 -0.09(-1.84%)
Apr 29, 2014 4.926 5.108 4.922 4.954 76,117,496 +0.06(+1.22%)
Apr 28, 2014 4.698 4.915 4.638 4.894 86,691,440 +0.16(+3.48%)
Apr 25, 2014 4.761 4.768 4.630 4.729 60,079,000 -0.08(-1.68%)
Apr 24, 2014 4.845 4.852 4.736 4.810 50,578,840 +0.03(+0.66%)
Apr 23, 2014 4.740 4.799 4.687 4.778 54,467,620 +0.01(+0.29%)
Apr 22, 2014 4.863 4.901 4.726 4.764 81,716,352 -0.13(-2.65%)
Apr 21, 2014 4.947 4.957 4.799 4.894 37,428,160 -0.01(-0.29%)
Apr 17, 2014 4.698 4.908 4.908 4.908 97,384,616 +0.18(+3.85%)
Apr 16, 2014 4.698 4.775 4.628 4.726 50,340,268 +0.06(+1.20%)
Apr 15, 2014 4.866 4.870 4.547 4.670 113,367,984 -0.19(-3.96%)
Apr 14, 2014 4.940 4.959 4.824 4.863 54,772,340 -0.05(-1.07%)
Apr 11, 2014 4.722 4.922 4.719 4.915 66,066,348 +0.12(+2.41%)
Apr 10, 2014 4.884 4.905 4.785 4.799 59,245,248 -0.05(-0.94%)
Apr 09, 2014 4.782 4.915 4.705 4.845 103,687,008 -0.03(-0.65%)
Apr 08, 2014 5.139 5.209 4.799 4.877 163,958,832 -0.11(-2.11%)
Apr 07, 2014 4.789 5.031 4.757 4.982 139,216,032 +0.32(+6.84%)
Apr 04, 2014 4.757 4.789 4.649 4.663 75,828,224 +0.06(+1.29%)
Apr 03, 2014 4.656 4.677 4.498 4.603 87,257,168 -0.03(-0.68%)
Apr 02, 2014 4.489 4.716 4.462 4.635 100,297,504 +0.17(+3.71%)
Apr 01, 2014 4.456 4.493 4.391 4.469 78,985,392 +0.02(+0.53%)
Mar 31, 2014 4.469 4.469 4.395 4.446 55,723,436 -0.01(-0.23%)
Mar 28, 2014 4.388 4.469 4.331 4.456 106,445,664 +0.09(+2.01%)
Mar 27, 2014 4.182 4.405 4.175 4.368 171,833,008 +0.31(+7.67%)
Mar 26, 2014 4.107 4.158 4.029 4.057 60,616,580 -0.06(-1.40%)
Mar 25, 2014 4.057 4.138 4.047 4.114 79,935,680 +0.07(+1.67%)
Mar 24, 2014 3.942 4.070 3.925 4.047 82,514,952 +0.13(+3.28%)
Mar 21, 2014 3.803 3.971 3.803 3.918 90,007,096 +0.01(+0.17%)
Mar 20, 2014 3.702 3.940 3.666 3.911 124,473,824 +0.23(+6.15%)
Mar 19, 2014 3.594 3.769 3.577 3.685 75,918,984 +0.11(+3.22%)
Mar 18, 2014 3.462 3.617 3.462 3.570 90,786,496 +0.10(+2.82%)
Mar 17, 2014 3.509 3.539 3.448 3.472 46,272,504 -0.03(-0.96%)
Mar 14, 2014 3.512 3.546 3.482 3.506 59,068,008 -0.06(-1.61%)
Mar 13, 2014 3.668 3.682 3.540 3.563 63,225,172 -0.05(-1.40%)
Mar 12, 2014 3.614 3.654 3.583 3.614 56,663,464 +0.05(+1.42%)
Mar 11, 2014 3.605 3.644 3.550 3.563 73,867,248 -0.05(-1.31%)
Mar 10, 2014 3.692 3.692 3.556 3.611 78,110,112 -0.07(-2.02%)
Mar 07, 2014 3.769 3.776 3.648 3.685 75,828,320 -0.09(-2.50%)
Mar 06, 2014 3.756 3.837 3.756 3.780 47,116,120 +0.05(+1.45%)
Mar 05, 2014 3.766 3.817 3.719 3.725 50,810,168 -0.02(-0.63%)
Mar 04, 2014 3.763 3.780 3.719 3.749 37,519,248 +0.05(+1.28%)
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.