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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Aug 01, 2014 5.588 5.616 5.437 5.542 50,460,636 -0.04(-0.75%)
Jul 31, 2014 5.644 5.717 5.524 5.584 68,683,680 -0.22(-3.86%)
Jul 30, 2014 5.815 5.882 5.742 5.808 43,055,312 -0.00(-0.06%)
Jul 29, 2014 5.907 5.928 5.770 5.812 53,583,812 -0.15(-2.58%)
Jul 28, 2014 5.998 6.022 5.910 5.966 28,651,840 -0.06(-0.93%)
Jul 25, 2014 5.977 6.071 5.966 6.022 34,326,932 +0.04(+0.70%)
Jul 24, 2014 6.005 6.012 5.889 5.980 57,965,436 -0.03(-0.47%)
Jul 23, 2014 6.015 6.085 5.931 6.008 74,712,272 -0.16(-2.67%)
Jul 22, 2014 6.180 6.201 6.050 6.173 77,642,544 +0.07(+1.15%)
Jul 21, 2014 6.012 6.148 5.907 6.103 84,814,664 +0.12(+1.99%)
Jul 18, 2014 5.893 6.036 5.836 5.984 132,336,160 +0.37(+6.55%)
Jul 17, 2014 5.598 5.756 5.525 5.616 87,163,504 +0.01(+0.19%)
Jul 16, 2014 5.605 5.626 5.521 5.605 58,223,832 +0.06(+1.01%)
Jul 15, 2014 5.644 5.644 5.476 5.549 91,173,528 -0.01(-0.25%)
Jul 14, 2014 5.448 5.619 5.437 5.563 121,165,080 +0.24(+4.54%)
Jul 11, 2014 5.290 5.381 5.213 5.321 46,056,924 -0.00(-0.07%)
Jul 10, 2014 5.192 5.346 5.139 5.325 52,038,980 +0.08(+1.47%)
Jul 09, 2014 5.111 5.339 5.080 5.248 79,154,288 +0.18(+3.52%)
Jul 08, 2014 5.097 5.101 5.038 5.069 26,572,568 +0.01(+0.14%)
Jul 07, 2014 5.118 5.125 5.020 5.062 32,433,226 -0.01(-0.28%)
Jul 03, 2014 5.031 5.076 5.076 5.076 34,803,728 +0.02(+0.35%)
Jul 02, 2014 5.094 5.122 5.003 5.059 40,708,608 -0.05(-0.89%)
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.