Petroleo Brasileiro S.A.- Petrobras Historical Stock Prices

PBR/A 
$17.06
*  
0.60
3.4%
Get PBR/A Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading PBR/A now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  16.67  17.15  16.45  17.06 12,272,024
09/19/2014 17.98 18.09 17.4 17.66 12,257,180
09/18/2014 18.49 18.689 17.9 18.04 13,876,210
09/17/2014 19.17 19.18 18.55 18.7 13,958,750
09/16/2014 18.16 19.18 18.1 18.52 24,811,190
09/15/2014 17.19 17.61 17.09 17.41 13,049,890
09/12/2014 17.86 18.06 16.92 17.21 16,312,310
09/11/2014 18.48 18.94 18.27 18.55 14,689,840
09/10/2014 18.47 18.7 17.89 18.26 11,169,520
09/09/2014 19.27 19.43 18.48 18.71 10,824,050
09/08/2014 20.89 20.9 19.16 19.24 24,497,290
09/05/2014 20.55 20.76 19.96 20.27 20,559,030
09/04/2014 20.75 21.36 20.33 20.38 15,755,360
09/03/2014 22.07 22.14 21.08 21.38 20,053,130
09/02/2014 20.99 22.13 20.71 21.86 16,916,540
08/29/2014 20.7 20.99 20.16 20.81 14,000,640
08/28/2014 20.27 20.68 20.12 20.32 13,917,120
08/27/2014 19.58 20.445 19.31 20.32 10,577,300
08/26/2014 19.69 19.73 19.11 19.29 23,767,720
08/25/2014 18.66 19.2 18.54 19.15 8,117,335
08/22/2014 18.59 18.59 18.11 18.28 8,053,510
08/21/2014 19.01 19.02 18.62 18.79 13,225,830
08/20/2014 18.47 18.99 18.44 18.84 8,560,749
08/19/2014 17.96 18.6 17.96 18.5 8,960,025
08/18/2014 18.03 18.09 17.5 18 8,693,443
08/15/2014 16.82 17.69 16.8 17.64 8,011,448
08/14/2014 16.53 16.72 16.13 16.36 8,269,645
08/13/2014 17.37 17.51 16.18 16.37 17,086,030
08/12/2014 17.55 17.75 17.16 17.21 7,540,002
08/11/2014 17.16 17.69 17.01 17.67 8,678,712
08/08/2014 17.12 17.14 16.77 16.96 8,255,617
08/07/2014 18.03 18.11 17.29 17.55 8,127,104
08/06/2014 17.27 17.98 17.2 17.78 16,750,210
08/05/2014 17.04 17.625 17 17.19 13,555,670
08/04/2014 16.92 17.16 16.65 17.14 5,270,493
08/01/2014 16.9 16.96 16.485 16.87 6,757,976
07/31/2014 17.08 17.3 16.71 16.82 8,378,641
07/30/2014 17.66 17.82 17.415 17.6 8,419,674
07/29/2014 17.94 18.01 17.51 17.6 7,525,875
07/28/2014 18.23 18.27 17.97 18.13 7,510,902
07/25/2014 18.25 18.43 18.19 18.28 6,590,409
07/24/2014 18.33 18.355 17.93 18.24 12,987,010
07/23/2014 18.5 18.61 18.12 18.28 11,329,720
07/22/2014 19 19.08 18.56 19.04 6,626,817
07/21/2014 18.4 18.86 18.15 18.8 9,713,837
07/18/2014 18.08 18.5 17.94 18.35 7,628,936
07/17/2014 17.24 17.75 16.95 17.25 9,918,424
07/16/2014 17.38 17.43 17.12 17.32 6,381,371
07/15/2014 17.35 17.4 16.88 17.29 7,820,110
07/14/2014 16.74 17.29 16.71 17.19 9,318,164
07/11/2014 16.13 16.455 15.96 16.38 5,264,088
07/10/2014 15.94 16.33 15.8 16.27 5,325,110
07/09/2014 15.65 16.36 15.56 16.09 6,427,356
07/08/2014 15.66 15.68 15.46 15.54 4,857,162
07/07/2014 15.64 15.66 15.415 15.54 5,861,007
07/03/2014 15.34 15.59 15.27 15.51 4,925,523
07/02/2014 15.51 15.6 15.26 15.38 4,930,207
07/01/2014 15.7 15.79 15.32 15.57 4,931,863
06/30/2014 15.84 15.85 15.41 15.64 5,316,580
06/27/2014 15.67 15.78 15.48 15.65 4,554,699
06/26/2014 15.68 15.84 15.3401 15.76 6,408,711
06/25/2014 15.84 16.06 15.51 15.57 20,111,710
06/24/2014 16.56 16.97 15.71 15.82 13,680,650
06/23/2014 16.74 16.75 16.47 16.53 7,007,046
06/20/2014 16.69 16.95 16.65 16.8 8,761,600
06/19/2014 16.83 16.96 16.52 16.71 4,792,093
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?