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: 4:10 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 (%)
Aug 29, 2014 6.739 6.766 6.766 6.766 117,669,480 +0.16(+2.35%)
Aug 28, 2014 6.614 6.735 6.545 6.611 85,937,552 -0.03(-0.47%)
Aug 27, 2014 6.396 6.680 6.334 6.642 107,390,328 +0.34(+5.38%)
Aug 26, 2014 6.417 6.431 6.230 6.303 88,199,328 +0.05(+0.83%)
Aug 25, 2014 6.075 6.265 6.040 6.251 78,127,160 +0.30(+5.12%)
Aug 22, 2014 6.057 6.064 5.905 5.947 57,250,008 -0.18(-2.99%)
Aug 21, 2014 6.182 6.185 6.061 6.130 54,320,964 +0.02(+0.28%)
Aug 20, 2014 6.002 6.172 5.999 6.113 76,891,280 +0.08(+1.26%)
Aug 19, 2014 5.822 6.040 5.815 6.037 71,147,272 +0.21(+3.56%)
Aug 18, 2014 5.878 5.881 5.688 5.829 80,037,496 +0.12(+2.12%)
Aug 15, 2014 5.484 5.722 5.477 5.708 89,229,280 +0.36(+6.79%)
Aug 14, 2014 5.380 5.439 5.271 5.345 65,522,392 +0.00(+0.00%)
Aug 13, 2014 5.650 5.677 5.266 5.345 181,748,240 -0.25(-4.45%)
Aug 12, 2014 5.663 5.732 5.577 5.594 37,216,912 -0.10(-1.70%)
Aug 11, 2014 5.556 5.698 5.511 5.691 50,509,832 +0.18(+3.26%)
Aug 08, 2014 5.504 5.525 5.428 5.511 55,797,620 -0.15(-2.57%)
Aug 07, 2014 5.826 5.843 5.567 5.656 52,526,808 -0.08(-1.39%)
Aug 06, 2014 5.587 5.795 5.542 5.736 51,309,028 +0.18(+3.17%)
Aug 05, 2014 5.532 5.705 5.487 5.560 60,870,360 -0.00(-0.06%)
Aug 04, 2014 5.490 5.570 5.414 5.563 33,699,640 +0.09(+1.71%)
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.