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 )

14.12 -0.19 (-1.29%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 26, 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 5.122 5.122 5.001 5.063 38,305,508 +0.00(+0.00%)
Jun 27, 2014 5.105 5.136 5.022 5.063 34,895,316 -0.06(-1.15%)
Jun 26, 2014 5.122 5.136 4.994 5.122 45,508,572 +0.02(+0.41%)
Jun 25, 2014 5.160 5.246 5.067 5.101 89,705,904 -0.08(-1.60%)
Jun 24, 2014 5.402 5.530 5.143 5.184 80,260,208 -0.22(-4.16%)
Jun 23, 2014 5.447 5.447 5.371 5.409 29,484,762 -0.04(-0.82%)
Jun 20, 2014 5.433 5.520 5.420 5.454 47,815,052 +0.02(+0.45%)
Jun 19, 2014 5.465 5.499 5.368 5.430 33,420,704 -0.09(-1.57%)
Jun 18, 2014 5.305 5.523 5.285 5.516 51,734,064 +0.15(+2.71%)
Jun 17, 2014 5.385 5.471 5.243 5.371 49,148,028 -0.10(-1.77%)
Jun 16, 2014 5.496 5.530 5.425 5.468 56,297,456 -0.02(-0.44%)
Jun 13, 2014 5.420 5.510 5.354 5.492 47,784,620 +0.13(+2.52%)
Jun 12, 2014 5.402 5.478 5.340 5.357 36,057,440 -0.06(-1.15%)
Jun 11, 2014 5.361 5.465 5.298 5.420 75,032,656 +0.12(+2.35%)
Jun 10, 2014 5.215 5.309 5.150 5.295 42,301,228 +0.19(+3.66%)
Jun 06, 2014 5.011 5.112 4.956 5.108 86,591,776 +0.36(+7.66%)
Jun 05, 2014 4.800 4.810 4.714 4.745 34,116,032 -0.00(-0.07%)
Jun 04, 2014 4.842 4.849 4.727 4.748 38,886,632 -0.09(-1.93%)
Jun 03, 2014 4.779 4.883 4.752 4.842 32,356,822 +0.05(+1.01%)
Jun 02, 2014 4.838 4.845 4.727 4.793 53,470,844 -0.09(-1.77%)
May 30, 2014 4.983 4.990 4.876 4.880 76,089,608 -0.17(-3.29%)
May 29, 2014 5.143 5.172 5.039 5.046 38,212,928 -0.07(-1.35%)
May 28, 2014 5.067 5.146 4.990 5.115 51,934,308 +0.06(+1.09%)
May 27, 2014 5.229 5.243 5.042 5.060 39,040,392 -0.10(-1.94%)
May 23, 2014 5.167 5.160 5.160 5.160 32,473,022 +0.03(+0.61%)
May 22, 2014 5.222 5.267 5.098 5.129 40,006,676 -0.06(-1.07%)
May 21, 2014 5.060 5.240 5.060 5.184 56,842,572 +0.09(+1.70%)
May 20, 2014 5.250 5.385 5.046 5.098 83,004,736 -0.17(-3.16%)
May 19, 2014 5.247 5.288 5.184 5.264 40,307,444 -0.02(-0.46%)
May 16, 2014 5.361 5.364 5.233 5.288 40,356,260 +0.00(+0.07%)
May 15, 2014 5.361 5.392 5.260 5.285 47,091,680 -0.11(-2.05%)
May 14, 2014 5.330 5.420 5.274 5.395 44,709,040 +0.06(+1.10%)
May 13, 2014 5.326 5.433 5.291 5.336 42,230,288 +0.02(+0.39%)
May 12, 2014 5.257 5.333 5.240 5.316 34,943,808 +0.09(+1.72%)
May 09, 2014 5.229 5.340 5.191 5.226 59,704,728 -0.03(-0.53%)
May 08, 2014 5.471 5.485 5.188 5.253 76,039,176 -0.17(-3.07%)
May 07, 2014 5.302 5.466 5.208 5.420 117,414,744 +0.12(+2.35%)
May 06, 2014 5.025 5.361 5.018 5.295 116,349,256 +0.26(+5.08%)
May 05, 2014 5.039 5.115 4.977 5.039 60,184,496 -0.02(-0.34%)
May 02, 2014 4.887 5.087 4.862 5.056 92,428,488 +0.29(+6.18%)
May 01, 2014 4.790 4.821 4.720 4.762 32,591,852 -0.04(-0.86%)
Apr 30, 2014 4.855 4.894 4.793 4.804 58,043,656 -0.09(-1.84%)
Apr 29, 2014 4.866 5.046 4.862 4.894 77,052,800 +0.06(+1.22%)
Apr 28, 2014 4.641 4.855 4.582 4.835 87,756,672 +0.16(+3.48%)
Apr 25, 2014 4.703 4.710 4.573 4.672 60,817,228 -0.08(-1.68%)
Apr 24, 2014 4.786 4.793 4.679 4.752 51,200,336 +0.03(+0.66%)
Apr 23, 2014 4.682 4.741 4.630 4.720 55,136,896 +0.01(+0.29%)
Apr 22, 2014 4.804 4.842 4.669 4.707 82,720,448 -0.13(-2.65%)
Apr 21, 2014 4.887 4.897 4.741 4.835 37,888,064 -0.01(-0.29%)
Apr 17, 2014 4.641 4.849 4.849 4.849 98,581,240 +0.18(+3.85%)
Apr 16, 2014 4.641 4.717 4.572 4.669 50,958,832 +0.06(+1.20%)
Apr 15, 2014 4.807 4.810 4.492 4.613 114,761,008 -0.19(-3.96%)
Apr 14, 2014 4.880 4.899 4.765 4.804 55,445,364 -0.05(-1.07%)
Apr 11, 2014 4.665 4.862 4.662 4.855 66,878,144 +0.11(+2.41%)
Apr 10, 2014 4.824 4.845 4.727 4.741 59,973,232 -0.04(-0.94%)
Apr 09, 2014 4.724 4.855 4.648 4.786 104,961,072 -0.03(-0.65%)
Apr 08, 2014 5.077 5.146 4.741 4.817 165,973,488 -0.10(-2.11%)
Apr 07, 2014 4.731 4.970 4.700 4.921 140,926,672 +0.31(+6.84%)
Apr 04, 2014 4.700 4.731 4.592 4.606 76,759,968 +0.06(+1.29%)
Apr 03, 2014 4.599 4.620 4.444 4.547 88,329,344 -0.03(-0.68%)
Apr 02, 2014 4.435 4.659 4.408 4.579 101,529,920 +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.