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 )

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 5.117 5.117 4.996 5.058 38,341,812 +0.00(+0.00%)
Jun 27, 2014 5.100 5.131 5.017 5.058 34,928,388 -0.06(-1.15%)
Jun 26, 2014 5.117 5.131 4.989 5.117 45,551,708 +0.02(+0.41%)
Jun 25, 2014 5.155 5.241 5.062 5.096 89,790,928 -0.08(-1.60%)
Jun 24, 2014 5.397 5.525 5.138 5.179 80,336,280 -0.22(-4.16%)
Jun 23, 2014 5.442 5.442 5.366 5.404 29,512,708 -0.04(-0.82%)
Jun 20, 2014 5.428 5.515 5.414 5.449 47,860,372 +0.02(+0.45%)
Jun 19, 2014 5.459 5.494 5.363 5.425 33,452,380 -0.09(-1.57%)
Jun 18, 2014 5.300 5.518 5.280 5.511 51,783,096 +0.15(+2.71%)
Jun 17, 2014 5.380 5.466 5.238 5.366 49,194,612 -0.10(-1.77%)
Jun 16, 2014 5.490 5.525 5.420 5.463 56,350,816 -0.02(-0.44%)
Jun 13, 2014 5.414 5.504 5.349 5.487 47,829,912 +0.13(+2.52%)
Jun 12, 2014 5.397 5.473 5.335 5.352 36,091,616 -0.06(-1.15%)
Jun 11, 2014 5.356 5.459 5.293 5.414 75,103,776 +0.12(+2.35%)
Jun 10, 2014 5.210 5.304 5.145 5.290 42,341,320 +0.19(+3.66%)
Jun 06, 2014 5.006 5.107 4.951 5.103 86,673,848 +0.36(+7.66%)
Jun 05, 2014 4.796 4.806 4.709 4.740 34,148,368 -0.00(-0.07%)
Jun 04, 2014 4.837 4.844 4.723 4.744 38,923,488 -0.09(-1.93%)
Jun 03, 2014 4.775 4.878 4.747 4.837 32,387,490 +0.05(+1.01%)
Jun 02, 2014 4.834 4.840 4.723 4.789 53,521,524 -0.09(-1.77%)
May 30, 2014 4.979 4.986 4.872 4.875 76,161,728 -0.17(-3.29%)
May 29, 2014 5.138 5.167 5.034 5.041 38,249,148 -0.07(-1.35%)
May 28, 2014 5.062 5.141 4.986 5.110 51,983,532 +0.06(+1.09%)
May 27, 2014 5.224 5.238 5.038 5.055 39,077,396 -0.10(-1.95%)
May 23, 2014 5.162 5.155 5.155 5.155 32,503,800 +0.03(+0.61%)
May 22, 2014 5.217 5.262 5.093 5.124 40,044,596 -0.06(-1.07%)
May 21, 2014 5.055 5.235 5.055 5.179 56,896,452 +0.09(+1.70%)
May 20, 2014 5.245 5.380 5.041 5.093 83,083,408 -0.17(-3.16%)
May 19, 2014 5.242 5.283 5.179 5.259 40,345,648 -0.02(-0.46%)
May 16, 2014 5.356 5.359 5.228 5.283 40,394,512 +0.00(+0.07%)
May 15, 2014 5.356 5.387 5.255 5.280 47,136,312 -0.11(-2.05%)
May 14, 2014 5.325 5.414 5.269 5.390 44,751,416 +0.06(+1.10%)
May 13, 2014 5.321 5.428 5.286 5.331 42,270,316 +0.02(+0.39%)
May 12, 2014 5.252 5.328 5.235 5.311 34,976,928 +0.09(+1.72%)
May 09, 2014 5.224 5.335 5.186 5.221 59,761,316 -0.03(-0.53%)
May 08, 2014 5.466 5.480 5.183 5.248 76,111,248 -0.17(-3.07%)
May 07, 2014 5.297 5.461 5.204 5.414 117,526,032 +0.12(+2.35%)
May 06, 2014 5.020 5.356 5.013 5.290 116,459,528 +0.26(+5.08%)
May 05, 2014 5.034 5.110 4.972 5.034 60,241,540 -0.02(-0.34%)
May 02, 2014 4.882 5.082 4.858 5.051 92,516,096 +0.29(+6.18%)
May 01, 2014 4.785 4.816 4.716 4.757 32,622,742 -0.04(-0.86%)
Apr 30, 2014 4.851 4.889 4.789 4.799 58,098,668 -0.09(-1.84%)
Apr 29, 2014 4.861 5.041 4.858 4.889 77,125,832 +0.06(+1.22%)
Apr 28, 2014 4.636 4.851 4.578 4.830 87,839,848 +0.16(+3.48%)
Apr 25, 2014 4.699 4.706 4.569 4.668 60,874,872 -0.08(-1.68%)
Apr 24, 2014 4.782 4.789 4.675 4.747 51,248,864 +0.03(+0.66%)
Apr 23, 2014 4.678 4.737 4.626 4.716 55,189,156 +0.01(+0.29%)
Apr 22, 2014 4.799 4.837 4.664 4.702 82,798,848 -0.13(-2.65%)
Apr 21, 2014 4.882 4.892 4.737 4.830 37,923,972 -0.01(-0.29%)
Apr 17, 2014 4.636 4.844 4.844 4.844 98,674,680 +0.18(+3.85%)
Apr 16, 2014 4.636 4.713 4.567 4.664 51,007,132 +0.06(+1.20%)
Apr 15, 2014 4.802 4.806 4.488 4.609 114,869,784 -0.19(-3.96%)
Apr 14, 2014 4.875 4.894 4.761 4.799 55,497,916 -0.05(-1.07%)
Apr 11, 2014 4.661 4.858 4.657 4.851 66,941,532 +0.11(+2.41%)
Apr 10, 2014 4.820 4.841 4.723 4.737 60,030,076 -0.04(-0.94%)
Apr 09, 2014 4.719 4.851 4.643 4.782 105,060,560 -0.03(-0.65%)
Apr 08, 2014 5.072 5.141 4.737 4.813 166,130,800 -0.10(-2.11%)
Apr 07, 2014 4.726 4.965 4.695 4.917 141,060,240 +0.31(+6.84%)
Apr 04, 2014 4.695 4.726 4.588 4.602 76,832,728 +0.06(+1.29%)
Apr 03, 2014 4.595 4.616 4.439 4.543 88,413,064 -0.03(-0.68%)
Apr 02, 2014 4.431 4.654 4.404 4.574 101,626,136 +0.16(+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.