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 )

14.17 -0.43 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2014 2.490 2.524 2.524 2.524 66,186,892 +0.01(+0.41%)
Dec 30, 2014 2.552 2.572 2.490 2.514 65,783,652 +0.00(+0.00%)
Dec 29, 2014 2.528 2.611 2.514 2.514 71,692,112 -0.04(-1.62%)
Dec 26, 2014 2.611 2.645 2.510 2.555 61,378,264 -0.07(-2.76%)
Dec 24, 2014 2.652 2.628 2.628 2.628 43,569,688 -0.04(-1.43%)
Dec 23, 2014 2.652 2.700 2.607 2.666 87,467,336 +0.09(+3.49%)
Dec 22, 2014 2.500 2.604 2.445 2.576 116,599,224 +0.12(+4.78%)
Dec 19, 2014 2.451 2.465 2.386 2.458 136,430,320 +0.07(+3.04%)
Dec 18, 2014 2.493 2.510 2.324 2.386 186,054,128 +0.07(+2.99%)
Dec 17, 2014 2.268 2.372 2.209 2.317 226,892,080 +0.15(+6.69%)
Dec 16, 2014 2.168 2.296 2.078 2.171 183,114,832 +0.01(+0.32%)
Dec 15, 2014 2.413 2.420 2.151 2.164 198,112,352 -0.29(-11.96%)
Dec 12, 2014 2.548 2.559 2.455 2.458 112,981,168 -0.11(-4.18%)
Dec 11, 2014 2.559 2.645 2.538 2.566 148,244,688 -0.11(-4.26%)
Dec 10, 2014 2.732 2.745 2.669 2.680 128,074,104 -0.14(-4.91%)
Dec 09, 2014 2.693 2.846 2.638 2.818 106,691,776 -0.03(-0.97%)
Dec 08, 2014 2.998 3.001 2.825 2.846 106,761,872 -0.20(-6.69%)
Dec 05, 2014 3.046 3.063 2.998 3.050 72,278,832 -0.03(-1.01%)
Dec 04, 2014 3.102 3.126 3.046 3.081 84,778,752 -0.12(-3.88%)
Dec 03, 2014 3.140 3.264 3.136 3.205 71,366,784 +0.09(+3.00%)
Dec 02, 2014 3.122 3.191 3.070 3.112 110,689,808 -0.04(-1.32%)
Dec 01, 2014 3.205 3.216 3.084 3.153 129,725,056 -0.21(-6.17%)
Nov 28, 2014 3.444 3.451 3.292 3.361 97,305,424 -0.30(-8.30%)
Nov 26, 2014 3.713 3.665 3.665 3.665 89,584,400 +0.07(+2.02%)
Nov 25, 2014 3.831 3.848 3.579 3.592 168,063,600 -0.04(-1.05%)
Nov 24, 2014 3.838 3.841 3.606 3.631 175,020,480 -0.12(-3.14%)
Nov 21, 2014 3.503 3.803 3.485 3.748 220,119,984 +0.39(+11.64%)
Nov 20, 2014 3.375 3.440 3.281 3.357 120,544,120 +0.08(+2.32%)
Nov 19, 2014 3.340 3.357 3.229 3.281 120,203,248 +0.02(+0.74%)
Nov 18, 2014 3.191 3.323 3.042 3.257 194,931,680 +0.03(+0.96%)
Nov 17, 2014 3.427 3.437 3.205 3.226 143,037,056 -0.21(-6.23%)
Nov 14, 2014 3.323 3.471 3.288 3.440 184,169,888 -0.09(-2.45%)
Nov 13, 2014 3.672 3.693 3.489 3.527 117,490,656 -0.12(-3.41%)
Nov 12, 2014 3.686 3.814 3.636 3.651 92,042,088 -0.03(-0.85%)
Nov 11, 2014 3.579 3.686 3.544 3.682 105,739,312 +0.01(+0.28%)
Nov 10, 2014 3.741 3.769 3.641 3.672 98,894,152 -0.10(-2.57%)
Nov 07, 2014 3.665 3.838 3.658 3.769 136,891,760 +0.06(+1.58%)
Nov 06, 2014 3.689 3.731 3.653 3.710 145,006,976 -0.15(-3.85%)
Nov 05, 2014 3.831 3.914 3.803 3.859 89,561,160 -0.06(-1.41%)
Nov 04, 2014 3.900 3.962 3.803 3.914 96,120,616 +0.02(+0.53%)
Nov 03, 2014 4.007 4.014 3.852 3.893 107,185,088 -0.15(-3.76%)
Oct 31, 2014 3.935 4.097 3.897 4.045 128,809,928 +0.13(+3.36%)
Oct 30, 2014 3.987 4.025 3.866 3.914 126,365,544 +0.04(+0.98%)
Oct 29, 2014 3.980 4.028 3.758 3.876 170,597,088 -0.16(-4.02%)
Oct 28, 2014 4.007 4.083 3.949 4.039 158,655,664 +0.18(+4.66%)
Oct 27, 2014 3.745 3.921 3.734 3.859 476,849,984 -0.61(-13.69%)
Oct 24, 2014 4.370 4.557 4.322 4.471 201,698,496 +0.28(+6.77%)
Oct 23, 2014 4.339 4.400 4.149 4.187 236,125,984 -0.25(-5.61%)
Oct 22, 2014 4.554 4.680 4.415 4.436 111,832,776 -0.13(-2.80%)
Oct 21, 2014 4.402 4.692 4.402 4.564 232,017,152 -0.28(-5.71%)
Oct 20, 2014 4.917 5.027 4.804 4.841 131,578,736 -0.32(-6.23%)
Oct 17, 2014 5.117 5.240 5.041 5.162 112,813,848 +0.15(+2.97%)
Oct 16, 2014 4.969 5.200 4.951 5.014 139,430,480 -0.36(-6.75%)
Oct 15, 2014 5.546 5.594 5.221 5.377 215,008,800 -0.54(-9.06%)
Oct 14, 2014 5.823 6.091 5.771 5.913 128,623,288 -0.06(-0.98%)
Oct 13, 2014 5.850 6.099 5.805 5.971 155,903,792 +0.57(+10.56%)
Oct 10, 2014 5.677 5.729 5.401 5.401 140,780,512 -0.40(-6.86%)
Oct 09, 2014 5.843 5.919 5.730 5.798 144,286,992 +0.09(+1.57%)
Oct 08, 2014 5.878 5.881 5.349 5.709 200,481,280 +0.02(+0.30%)
Oct 07, 2014 5.619 5.899 5.536 5.691 204,661,792 +0.23(+4.18%)
Oct 06, 2014 5.615 5.650 5.394 5.463 282,382,048 +0.63(+13.10%)
Oct 03, 2014 4.664 4.899 4.574 4.830 116,200,048 +0.20(+4.33%)
Oct 02, 2014 4.671 4.740 4.498 4.630 141,348,224 +0.03(+0.68%)
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.