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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2014 4.466 4.466 4.391 4.442 55,766,420 -0.01(-0.23%)
Mar 28, 2014 4.385 4.466 4.327 4.452 106,527,776 +0.09(+2.01%)
Mar 27, 2014 4.179 4.402 4.172 4.364 171,965,536 +0.31(+7.67%)
Mar 26, 2014 4.104 4.155 4.026 4.054 60,663,336 -0.06(-1.40%)
Mar 25, 2014 4.054 4.135 4.043 4.111 79,997,336 +0.07(+1.67%)
Mar 24, 2014 3.939 4.067 3.922 4.043 82,578,600 +0.13(+3.28%)
Mar 21, 2014 3.800 3.967 3.800 3.915 90,076,520 +0.01(+0.17%)
Mar 20, 2014 3.699 3.937 3.663 3.908 124,569,832 +0.23(+6.15%)
Mar 19, 2014 3.591 3.767 3.574 3.682 75,977,544 +0.11(+3.22%)
Mar 18, 2014 3.459 3.614 3.459 3.567 90,856,520 +0.10(+2.82%)
Mar 17, 2014 3.506 3.536 3.446 3.469 46,308,196 -0.03(-0.96%)
Mar 14, 2014 3.510 3.544 3.479 3.503 59,113,568 -0.06(-1.61%)
Mar 13, 2014 3.665 3.679 3.537 3.560 63,273,940 -0.05(-1.40%)
Mar 12, 2014 3.611 3.652 3.581 3.611 56,707,168 +0.05(+1.42%)
Mar 11, 2014 3.603 3.642 3.547 3.560 73,924,224 -0.05(-1.31%)
Mar 10, 2014 3.689 3.689 3.554 3.608 78,170,368 -0.07(-2.02%)
Mar 07, 2014 3.767 3.773 3.645 3.682 75,886,808 -0.09(-2.50%)
Mar 06, 2014 3.753 3.834 3.753 3.777 47,152,464 +0.05(+1.45%)
Mar 05, 2014 3.763 3.814 3.716 3.723 50,849,360 -0.02(-0.63%)
Mar 04, 2014 3.760 3.777 3.716 3.746 37,548,188 +0.05(+1.28%)
Mar 03, 2014 3.750 3.777 3.665 3.699 57,483,384 -0.08(-2.23%)
Feb 28, 2014 3.841 3.868 3.739 3.783 67,064,236 -0.11(-2.78%)
Feb 27, 2014 3.750 3.905 3.716 3.891 89,080,168 +0.15(+4.07%)
Feb 26, 2014 3.794 3.821 3.716 3.739 92,540,480 -0.09(-2.29%)
Feb 25, 2014 3.993 4.000 3.810 3.827 55,236,564 -0.11(-2.91%)
Feb 24, 2014 3.875 3.959 3.827 3.942 52,912,144 +0.08(+2.10%)
Feb 21, 2014 3.841 3.875 3.822 3.861 45,514,644 +0.05(+1.33%)
Feb 20, 2014 3.804 3.864 3.753 3.810 50,943,436 +0.05(+1.35%)
Feb 19, 2014 3.719 3.797 3.719 3.760 54,748,752 -0.02(-0.63%)
Feb 18, 2014 3.804 3.875 3.758 3.783 50,699,332 -0.10(-2.69%)
Feb 14, 2014 3.881 3.888 3.888 3.888 35,676,156 -0.02(-0.43%)
Feb 13, 2014 3.794 3.915 3.787 3.905 38,001,280 +0.03(+0.87%)
Feb 12, 2014 3.959 3.983 3.854 3.871 36,727,776 -0.07(-1.72%)
Feb 11, 2014 3.841 3.973 3.832 3.939 55,804,452 +0.12(+3.19%)
Feb 10, 2014 3.854 3.878 3.783 3.817 42,506,988 -0.01(-0.35%)
Feb 07, 2014 3.861 3.871 3.746 3.831 48,991,556 +0.04(+1.07%)
Feb 06, 2014 3.709 3.817 3.706 3.790 52,636,816 +0.15(+4.08%)
Feb 05, 2014 3.733 3.745 3.591 3.642 74,091,752 -0.08(-2.27%)
Feb 04, 2014 3.709 3.756 3.655 3.726 52,692,872 +0.05(+1.47%)
Feb 03, 2014 3.767 3.777 3.631 3.672 100,386,096 -0.11(-3.03%)
Jan 31, 2014 3.814 3.946 3.767 3.787 91,766,632 -0.04(-1.15%)
Jan 30, 2014 3.891 3.929 3.807 3.831 52,299,864 +0.00(+0.00%)
Jan 29, 2014 3.804 3.878 3.794 3.831 81,722,848 -0.11(-2.74%)
Jan 28, 2014 3.986 3.989 3.902 3.939 41,947,180 -0.05(-1.19%)
Jan 27, 2014 3.949 3.996 3.885 3.986 66,079,768 +0.01(+0.34%)
Jan 24, 2014 4.043 4.050 3.919 3.973 74,345,472 -0.14(-3.29%)
Jan 23, 2014 4.226 4.229 4.071 4.108 55,131,960 -0.11(-2.72%)
Jan 22, 2014 4.158 4.239 4.155 4.223 36,559,836 +0.09(+2.12%)
Jan 21, 2014 4.172 4.185 4.087 4.135 64,050,740 -0.08(-1.92%)
Jan 17, 2014 4.233 4.216 4.216 4.216 46,111,836 -0.02(-0.48%)
Jan 16, 2014 4.300 4.324 4.206 4.236 60,921,564 -0.06(-1.34%)
Jan 15, 2014 4.196 4.371 4.226 4.293 101,948,944 +0.10(+2.33%)
Jan 14, 2014 4.206 4.239 4.192 4.196 54,255,200 -0.01(-0.32%)
Jan 13, 2014 4.327 4.344 4.189 4.209 63,435,108 -0.13(-2.96%)
Jan 10, 2014 4.300 4.361 4.273 4.337 64,966,680 +0.11(+2.56%)
Jan 09, 2014 4.273 4.300 4.165 4.229 62,495,636 -0.05(-1.26%)
Jan 08, 2014 4.368 4.378 4.277 4.283 52,385,368 -0.07(-1.67%)
Jan 07, 2014 4.520 4.520 4.331 4.356 57,124,764 -0.09(-2.01%)
Jan 06, 2014 4.381 4.459 4.354 4.445 36,930,476 +0.01(+0.30%)
Jan 03, 2014 4.479 4.516 4.391 4.432 59,197,220 -0.07(-1.50%)
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.