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 )

14.54 -0.63 (-4.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 5.127 5.134 5.016 5.020 73,964,600 -0.17(-3.29%)
May 29, 2014 5.290 5.321 5.184 5.191 37,145,732 -0.07(-1.35%)
May 28, 2014 5.212 5.294 5.134 5.262 50,483,904 +0.06(+1.09%)
May 27, 2014 5.379 5.394 5.187 5.205 37,950,088 -0.10(-1.94%)
May 23, 2014 5.315 5.308 5.308 5.308 31,566,126 +0.03(+0.61%)
May 22, 2014 5.372 5.419 5.244 5.276 38,889,384 -0.06(-1.07%)
May 21, 2014 5.205 5.390 5.205 5.333 55,255,096 +0.09(+1.70%)
May 20, 2014 5.401 5.540 5.191 5.244 80,686,608 -0.17(-3.16%)
May 19, 2014 5.397 5.440 5.333 5.415 39,181,752 -0.02(-0.46%)
May 16, 2014 5.515 5.518 5.383 5.440 39,229,204 +0.00(+0.07%)
May 15, 2014 5.515 5.547 5.411 5.436 45,776,516 -0.11(-2.05%)
May 14, 2014 5.483 5.575 5.426 5.550 43,460,420 +0.06(+1.10%)
May 13, 2014 5.479 5.589 5.444 5.490 41,050,896 +0.02(+0.39%)
May 12, 2014 5.408 5.486 5.390 5.468 33,967,908 +0.09(+1.72%)
May 09, 2014 5.379 5.493 5.340 5.376 58,037,316 -0.03(-0.53%)
May 08, 2014 5.629 5.643 5.337 5.404 73,915,584 -0.17(-3.07%)
May 07, 2014 5.454 5.623 5.358 5.575 114,135,624 +0.13(+2.35%)
May 06, 2014 5.169 5.515 5.162 5.447 113,099,888 +0.26(+5.08%)
May 05, 2014 5.184 5.262 5.120 5.184 58,503,684 -0.02(-0.34%)
May 02, 2014 5.027 5.233 5.002 5.201 89,847,176 +0.30(+6.18%)
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.