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 )

15.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Jul 31, 2014 5.639 5.713 5.520 5.580 68,736,664 -0.22(-3.86%)
Jul 30, 2014 5.811 5.877 5.737 5.804 43,088,528 -0.00(-0.06%)
Jul 29, 2014 5.902 5.923 5.765 5.807 53,625,148 -0.15(-2.58%)
Jul 28, 2014 5.993 6.017 5.905 5.961 28,673,944 -0.06(-0.93%)
Jul 25, 2014 5.972 6.066 5.961 6.017 34,353,412 +0.04(+0.70%)
Jul 24, 2014 6.000 6.007 5.885 5.975 58,010,148 -0.03(-0.47%)
Jul 23, 2014 6.010 6.080 5.926 6.003 74,769,904 -0.16(-2.67%)
Jul 22, 2014 6.175 6.196 6.045 6.168 77,702,440 +0.07(+1.15%)
Jul 21, 2014 6.007 6.144 5.902 6.098 84,880,088 +0.12(+1.99%)
Jul 18, 2014 5.888 6.031 5.832 5.979 132,438,248 +0.37(+6.55%)
Jul 17, 2014 5.594 5.751 5.520 5.611 87,230,744 +0.01(+0.19%)
Jul 16, 2014 5.601 5.622 5.517 5.601 58,268,748 +0.06(+1.01%)
Jul 15, 2014 5.639 5.639 5.471 5.545 91,243,864 -0.01(-0.25%)
Jul 14, 2014 5.443 5.615 5.433 5.559 121,258,552 +0.24(+4.54%)
Jul 11, 2014 5.286 5.377 5.209 5.317 46,092,452 -0.00(-0.07%)
Jul 10, 2014 5.188 5.342 5.135 5.321 52,079,120 +0.08(+1.47%)
Jul 09, 2014 5.107 5.335 5.076 5.244 79,215,352 +0.18(+3.52%)
Jul 08, 2014 5.093 5.097 5.034 5.065 26,593,068 +0.01(+0.14%)
Jul 07, 2014 5.114 5.121 5.016 5.058 32,458,246 -0.01(-0.28%)
Jul 03, 2014 5.027 5.072 5.072 5.072 34,830,576 +0.02(+0.35%)
Jul 02, 2014 5.090 5.118 4.999 5.055 40,740,012 -0.05(-0.89%)
Jul 01, 2014 5.146 5.184 5.027 5.100 36,038,620 -0.02(-0.41%)
Jun 30, 2014 5.181 5.181 5.058 5.121 37,869,728 +0.00(+0.00%)
Jun 27, 2014 5.163 5.195 5.079 5.121 34,498,332 -0.06(-1.15%)
Jun 26, 2014 5.181 5.195 5.051 5.181 44,990,848 +0.02(+0.41%)
Jun 25, 2014 5.219 5.306 5.125 5.160 88,685,376 -0.08(-1.60%)
Jun 24, 2014 5.464 5.594 5.202 5.244 79,347,136 -0.23(-4.16%)
Jun 23, 2014 5.510 5.510 5.433 5.471 29,149,332 -0.05(-0.82%)
Jun 20, 2014 5.496 5.583 5.482 5.517 47,271,088 +0.02(+0.45%)
Jun 19, 2014 5.527 5.562 5.429 5.492 33,040,496 -0.09(-1.57%)
Jun 18, 2014 5.366 5.587 5.345 5.580 51,145,516 +0.15(+2.71%)
Jun 17, 2014 5.447 5.534 5.303 5.433 48,588,900 -0.10(-1.77%)
Jun 16, 2014 5.559 5.594 5.487 5.531 55,656,992 -0.02(-0.44%)
Jun 13, 2014 5.482 5.573 5.415 5.555 47,241,004 +0.14(+2.52%)
Jun 12, 2014 5.464 5.541 5.401 5.419 35,647,236 -0.06(-1.15%)
Jun 11, 2014 5.422 5.527 5.359 5.482 74,179,056 +0.13(+2.35%)
Jun 10, 2014 5.275 5.370 5.209 5.356 41,819,992 +0.19(+3.66%)
Jun 06, 2014 5.069 5.170 5.013 5.167 85,606,672 +0.37(+7.66%)
Jun 05, 2014 4.855 4.866 4.768 4.799 33,727,916 -0.00(-0.07%)
Jun 04, 2014 4.897 4.904 4.782 4.803 38,444,244 -0.09(-1.93%)
Jun 03, 2014 4.834 4.939 4.806 4.897 31,988,718 +0.05(+1.01%)
Jun 02, 2014 4.894 4.901 4.782 4.848 52,862,536 -0.09(-1.77%)
May 30, 2014 5.041 5.048 4.932 4.936 75,223,976 -0.17(-3.29%)
May 29, 2014 5.202 5.232 5.097 5.104 37,778,204 -0.07(-1.35%)
May 28, 2014 5.125 5.205 5.048 5.174 51,343,484 +0.06(+1.09%)
May 27, 2014 5.289 5.303 5.100 5.118 38,596,256 -0.10(-1.95%)
May 23, 2014 5.226 5.219 5.219 5.219 32,103,596 +0.03(+0.61%)
May 22, 2014 5.282 5.328 5.156 5.188 39,551,544 -0.06(-1.07%)
May 21, 2014 5.118 5.300 5.118 5.244 56,195,908 +0.09(+1.70%)
May 20, 2014 5.310 5.447 5.104 5.156 82,060,440 -0.17(-3.16%)
May 19, 2014 5.307 5.349 5.244 5.324 39,848,888 -0.02(-0.46%)
May 16, 2014 5.422 5.426 5.293 5.349 39,897,152 +0.00(+0.07%)
May 15, 2014 5.422 5.454 5.321 5.345 46,555,944 -0.11(-2.05%)
May 14, 2014 5.391 5.482 5.335 5.457 44,200,412 +0.06(+1.10%)
May 13, 2014 5.387 5.496 5.352 5.398 41,749,860 +0.02(+0.39%)
May 12, 2014 5.317 5.394 5.300 5.377 34,546,272 +0.09(+1.72%)
May 09, 2014 5.289 5.401 5.251 5.286 59,025,504 -0.03(-0.53%)
May 08, 2014 5.534 5.548 5.247 5.314 75,174,128 -0.17(-3.07%)
May 07, 2014 5.363 5.529 5.268 5.482 116,078,984 +0.13(+2.35%)
May 06, 2014 5.083 5.422 5.076 5.356 115,025,616 +0.26(+5.08%)
May 05, 2014 5.097 5.174 5.034 5.097 59,499,812 -0.02(-0.34%)
May 02, 2014 4.943 5.146 4.918 5.114 91,376,984 +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.