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 )

13.39 -0.20 (-1.47%)
Streaming Delayed Price Updated: 11:44 AM 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 (%)
May 30, 2014 4.895 4.902 4.790 4.793 77,458,512 -0.16(-3.29%)
May 29, 2014 5.052 5.081 4.950 4.957 38,900,404 -0.07(-1.35%)
May 28, 2014 4.977 5.055 4.902 5.025 52,868,640 +0.05(+1.09%)
May 27, 2014 5.137 5.150 4.953 4.970 39,742,756 -0.10(-1.95%)
May 23, 2014 5.076 5.069 5.069 5.069 33,057,234 +0.03(+0.61%)
May 22, 2014 5.130 5.174 5.008 5.038 40,726,424 -0.05(-1.07%)
May 21, 2014 4.970 5.147 4.970 5.093 57,865,212 +0.08(+1.70%)
May 20, 2014 5.157 5.290 4.957 5.008 84,498,048 -0.16(-3.16%)
May 19, 2014 5.154 5.195 5.093 5.171 41,032,600 -0.02(-0.46%)
May 16, 2014 5.266 5.269 5.140 5.195 41,082,300 +0.00(+0.07%)
May 15, 2014 5.266 5.297 5.167 5.191 47,938,888 -0.11(-2.05%)
May 14, 2014 5.235 5.324 5.181 5.300 45,513,384 +0.06(+1.10%)
May 13, 2014 5.232 5.337 5.198 5.242 42,990,040 +0.02(+0.39%)
May 12, 2014 5.164 5.239 5.147 5.222 35,572,472 +0.09(+1.72%)
May 09, 2014 5.137 5.246 5.099 5.133 60,778,856 -0.03(-0.53%)
May 08, 2014 5.375 5.388 5.096 5.161 77,407,176 -0.16(-3.07%)
May 07, 2014 5.208 5.370 5.116 5.324 119,527,112 +0.12(+2.35%)
May 06, 2014 4.936 5.266 4.929 5.201 118,442,456 +0.25(+5.08%)
May 05, 2014 4.950 5.025 4.889 4.950 61,267,256 -0.02(-0.34%)
May 02, 2014 4.800 4.997 4.776 4.967 94,091,336 +0.29(+6.18%)
May 01, 2014 4.705 4.736 4.637 4.678 33,178,202 -0.04(-0.86%)
Apr 30, 2014 4.770 4.807 4.708 4.719 59,087,900 -0.09(-1.84%)
Apr 29, 2014 4.780 4.957 4.776 4.807 78,439,032 +0.06(+1.22%)
Apr 28, 2014 4.559 4.770 4.501 4.749 89,335,472 +0.16(+3.48%)
Apr 25, 2014 4.620 4.627 4.493 4.589 61,911,372 -0.08(-1.68%)
Apr 24, 2014 4.702 4.708 4.596 4.668 52,121,464 +0.03(+0.66%)
Apr 23, 2014 4.600 4.657 4.549 4.637 56,128,848 +0.01(+0.29%)
Apr 22, 2014 4.719 4.756 4.586 4.623 84,208,648 -0.13(-2.65%)
Apr 21, 2014 4.800 4.810 4.657 4.749 38,569,696 -0.01(-0.29%)
Apr 17, 2014 4.559 4.763 4.763 4.763 100,354,784 +0.18(+3.85%)
Apr 16, 2014 4.559 4.634 4.491 4.586 51,875,616 +0.05(+1.20%)
Apr 15, 2014 4.722 4.725 4.413 4.532 116,825,640 -0.19(-3.96%)
Apr 14, 2014 4.793 4.812 4.681 4.719 56,442,864 -0.05(-1.07%)
Apr 11, 2014 4.583 4.776 4.579 4.770 68,081,328 +0.11(+2.41%)
Apr 10, 2014 4.739 4.760 4.644 4.657 61,052,192 -0.04(-0.94%)
Apr 09, 2014 4.640 4.770 4.566 4.702 106,849,392 -0.03(-0.65%)
Apr 08, 2014 4.987 5.055 4.657 4.732 168,959,472 -0.10(-2.11%)
Apr 07, 2014 4.647 4.882 4.617 4.834 143,462,032 +0.31(+6.84%)
Apr 04, 2014 4.617 4.647 4.511 4.525 78,140,936 +0.06(+1.29%)
Apr 03, 2014 4.518 4.538 4.365 4.467 89,918,456 -0.03(-0.68%)
Apr 02, 2014 4.357 4.576 4.330 4.498 103,356,512 +0.16(+3.71%)
Apr 01, 2014 4.324 4.360 4.261 4.337 81,394,392 +0.02(+0.53%)
Mar 31, 2014 4.337 4.337 4.265 4.314 57,422,964 -0.01(-0.23%)
Mar 28, 2014 4.258 4.337 4.202 4.324 109,692,184 +0.09(+2.01%)
Mar 27, 2014 4.058 4.275 4.052 4.239 177,073,792 +0.30(+7.67%)
Mar 26, 2014 3.986 4.035 3.910 3.937 62,465,344 -0.06(-1.40%)
Mar 25, 2014 3.937 4.015 3.927 3.992 82,373,664 +0.07(+1.67%)
Mar 24, 2014 3.825 3.950 3.809 3.927 85,031,600 +0.12(+3.28%)
Mar 21, 2014 3.691 3.853 3.691 3.802 92,752,248 +0.01(+0.17%)
Mar 20, 2014 3.592 3.824 3.558 3.796 128,270,192 +0.22(+6.15%)
Mar 19, 2014 3.487 3.658 3.471 3.576 78,234,464 +0.11(+3.22%)
Mar 18, 2014 3.359 3.510 3.359 3.464 93,555,424 +0.10(+2.82%)
Mar 17, 2014 3.405 3.434 3.346 3.369 47,683,784 -0.03(-0.96%)
Mar 14, 2014 3.409 3.441 3.379 3.402 60,869,540 -0.06(-1.61%)
Mar 13, 2014 3.559 3.573 3.435 3.458 65,153,496 -0.05(-1.40%)
Mar 12, 2014 3.507 3.546 3.477 3.507 58,391,660 +0.05(+1.42%)
Mar 11, 2014 3.499 3.536 3.445 3.458 76,120,152 -0.05(-1.31%)
Mar 10, 2014 3.582 3.582 3.451 3.504 80,492,416 -0.07(-2.02%)
Mar 07, 2014 3.658 3.664 3.540 3.576 78,141,024 -0.09(-2.50%)
Mar 06, 2014 3.645 3.723 3.645 3.668 48,553,128 +0.05(+1.45%)
Mar 05, 2014 3.655 3.704 3.609 3.615 52,359,840 -0.02(-0.63%)
Mar 04, 2014 3.651 3.668 3.609 3.638 38,663,556 +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.