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 )

14.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 4.979 4.986 4.872 4.875 76,158,184 -0.17(-3.29%)
May 29, 2014 5.138 5.167 5.034 5.041 38,247,372 -0.07(-1.35%)
May 28, 2014 5.062 5.141 4.986 5.110 51,981,116 +0.06(+1.09%)
May 27, 2014 5.224 5.238 5.038 5.055 39,075,580 -0.10(-1.94%)
May 23, 2014 5.162 5.155 5.155 5.155 32,502,290 +0.03(+0.61%)
May 22, 2014 5.218 5.263 5.093 5.124 40,042,736 -0.06(-1.07%)
May 21, 2014 5.055 5.235 5.055 5.180 56,893,808 +0.09(+1.70%)
May 20, 2014 5.245 5.380 5.041 5.093 83,079,552 -0.17(-3.16%)
May 19, 2014 5.242 5.283 5.180 5.259 40,343,772 -0.02(-0.46%)
May 16, 2014 5.356 5.359 5.228 5.283 40,392,636 +0.00(+0.07%)
May 15, 2014 5.356 5.387 5.256 5.280 47,134,124 -0.11(-2.05%)
May 14, 2014 5.325 5.415 5.269 5.390 44,749,336 +0.06(+1.10%)
May 13, 2014 5.321 5.428 5.287 5.332 42,268,352 +0.02(+0.39%)
May 12, 2014 5.252 5.328 5.235 5.311 34,975,304 +0.09(+1.72%)
May 09, 2014 5.224 5.335 5.186 5.221 59,758,540 -0.03(-0.53%)
May 08, 2014 5.467 5.480 5.183 5.249 76,107,712 -0.17(-3.07%)
May 07, 2014 5.297 5.461 5.204 5.415 117,520,576 +0.12(+2.35%)
May 06, 2014 5.020 5.356 5.014 5.290 116,454,120 +0.26(+5.08%)
May 05, 2014 5.034 5.110 4.972 5.034 60,238,744 -0.02(-0.34%)
May 02, 2014 4.882 5.083 4.858 5.052 92,511,792 +0.29(+6.18%)
May 01, 2014 4.785 4.816 4.716 4.758 32,621,228 -0.04(-0.86%)
Apr 30, 2014 4.851 4.889 4.789 4.799 58,095,972 -0.09(-1.84%)
Apr 29, 2014 4.861 5.041 4.858 4.889 77,122,248 +0.06(+1.22%)
Apr 28, 2014 4.637 4.851 4.578 4.830 87,835,768 +0.16(+3.48%)
Apr 25, 2014 4.699 4.706 4.569 4.668 60,872,044 -0.08(-1.68%)
Apr 24, 2014 4.782 4.789 4.675 4.747 51,246,480 +0.03(+0.66%)
Apr 23, 2014 4.678 4.737 4.626 4.716 55,186,592 +0.01(+0.29%)
Apr 22, 2014 4.799 4.837 4.664 4.702 82,795,008 -0.13(-2.65%)
Apr 21, 2014 4.882 4.893 4.737 4.830 37,922,212 -0.01(-0.29%)
Apr 17, 2014 4.637 4.844 4.844 4.844 98,670,096 +0.18(+3.85%)
Apr 16, 2014 4.637 4.713 4.568 4.664 51,004,760 +0.06(+1.20%)
Apr 15, 2014 4.803 4.806 4.488 4.609 114,864,440 -0.19(-3.96%)
Apr 14, 2014 4.875 4.894 4.761 4.799 55,495,336 -0.05(-1.07%)
Apr 11, 2014 4.661 4.858 4.657 4.851 66,938,424 +0.11(+2.41%)
Apr 10, 2014 4.820 4.841 4.723 4.737 60,027,284 -0.04(-0.94%)
Apr 09, 2014 4.720 4.851 4.644 4.782 105,055,680 -0.03(-0.65%)
Apr 08, 2014 5.072 5.141 4.737 4.813 166,123,088 -0.10(-2.11%)
Apr 07, 2014 4.727 4.965 4.695 4.917 141,053,680 +0.31(+6.84%)
Apr 04, 2014 4.695 4.727 4.588 4.602 76,829,152 +0.06(+1.29%)
Apr 03, 2014 4.595 4.616 4.440 4.543 88,408,960 -0.03(-0.68%)
Apr 02, 2014 4.431 4.655 4.404 4.574 101,621,424 +0.16(+3.71%)
Apr 01, 2014 4.398 4.434 4.334 4.411 80,028,000 +0.02(+0.53%)
Mar 31, 2014 4.411 4.411 4.338 4.388 56,458,984 -0.01(-0.23%)
Mar 28, 2014 4.331 4.411 4.274 4.398 107,850,744 +0.09(+2.01%)
Mar 27, 2014 4.127 4.348 4.121 4.311 174,101,184 +0.31(+7.67%)
Mar 26, 2014 4.054 4.104 3.977 4.004 61,416,716 -0.06(-1.40%)
Mar 25, 2014 4.004 4.084 3.994 4.061 80,990,824 +0.07(+1.67%)
Mar 24, 2014 3.890 4.017 3.874 3.994 83,604,144 +0.13(+3.28%)
Mar 21, 2014 3.754 3.919 3.754 3.867 91,195,184 +0.01(+0.17%)
Mar 20, 2014 3.654 3.889 3.619 3.860 126,116,872 +0.22(+6.15%)
Mar 19, 2014 3.547 3.720 3.530 3.637 76,921,112 +0.11(+3.22%)
Mar 18, 2014 3.417 3.570 3.417 3.523 91,984,872 +0.10(+2.82%)
Mar 17, 2014 3.463 3.493 3.403 3.427 46,883,296 -0.03(-0.96%)
Mar 14, 2014 3.467 3.500 3.437 3.460 59,847,700 -0.06(-1.61%)
Mar 13, 2014 3.620 3.634 3.493 3.517 64,059,740 -0.05(-1.40%)
Mar 12, 2014 3.567 3.607 3.537 3.567 57,411,416 +0.05(+1.42%)
Mar 11, 2014 3.558 3.597 3.503 3.517 74,842,296 -0.05(-1.31%)
Mar 10, 2014 3.644 3.644 3.510 3.563 79,141,160 -0.07(-2.02%)
Mar 07, 2014 3.720 3.727 3.600 3.637 76,829,248 -0.09(-2.50%)
Mar 06, 2014 3.707 3.787 3.707 3.730 47,738,052 +0.05(+1.45%)
Mar 05, 2014 3.717 3.767 3.670 3.677 51,480,856 -0.02(-0.63%)
Mar 04, 2014 3.714 3.730 3.670 3.700 38,014,500 +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.