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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 4.542 4.542 4.466 4.518 54,832,792 -0.01(-0.23%)
Mar 28, 2014 4.459 4.542 4.401 4.528 104,744,312 +0.09(+2.01%)
Mar 27, 2014 4.250 4.477 4.243 4.439 169,086,544 +0.32(+7.67%)
Mar 26, 2014 4.174 4.226 4.095 4.123 59,647,728 -0.06(-1.40%)
Mar 25, 2014 4.123 4.205 4.112 4.181 78,658,040 +0.07(+1.67%)
Mar 24, 2014 4.006 4.136 3.989 4.112 81,196,088 +0.13(+3.28%)
Mar 21, 2014 3.865 4.035 3.865 3.982 88,568,488 +0.01(+0.17%)
Mar 20, 2014 3.762 4.004 3.726 3.975 122,484,320 +0.23(+6.15%)
Mar 19, 2014 3.652 3.831 3.635 3.745 74,705,552 +0.12(+3.22%)
Mar 18, 2014 3.518 3.676 3.518 3.628 89,335,424 +0.10(+2.82%)
Mar 17, 2014 3.566 3.597 3.504 3.528 45,532,916 -0.03(-0.96%)
Mar 14, 2014 3.570 3.604 3.539 3.563 58,123,904 -0.06(-1.61%)
Mar 13, 2014 3.728 3.741 3.597 3.621 62,214,624 -0.05(-1.40%)
Mar 12, 2014 3.673 3.714 3.642 3.673 55,757,792 +0.05(+1.42%)
Mar 11, 2014 3.664 3.704 3.607 3.621 72,686,608 -0.05(-1.31%)
Mar 10, 2014 3.752 3.752 3.614 3.669 76,861,656 -0.08(-2.02%)
Mar 07, 2014 3.831 3.837 3.707 3.745 74,616,328 -0.10(-2.50%)
Mar 06, 2014 3.817 3.899 3.817 3.841 46,363,048 +0.05(+1.45%)
Mar 05, 2014 3.827 3.879 3.779 3.786 49,998,052 -0.02(-0.63%)
Mar 04, 2014 3.824 3.841 3.779 3.810 36,919,564 +0.05(+1.28%)
Mar 03, 2014 3.813 3.841 3.728 3.762 56,521,012 -0.09(-2.23%)
Feb 28, 2014 3.906 3.934 3.803 3.848 65,941,464 -0.11(-2.78%)
Feb 27, 2014 3.813 3.971 3.779 3.958 87,588,808 +0.15(+4.07%)
Feb 26, 2014 3.858 3.886 3.779 3.803 90,991,184 -0.09(-2.29%)
Feb 25, 2014 4.061 4.068 3.875 3.892 54,311,808 -0.12(-2.91%)
Feb 24, 2014 3.941 4.026 3.892 4.009 52,026,300 +0.08(+2.10%)
Feb 21, 2014 3.906 3.941 3.887 3.927 44,752,648 +0.05(+1.33%)
Feb 20, 2014 3.868 3.930 3.817 3.875 50,090,556 +0.05(+1.35%)
Feb 19, 2014 3.783 3.862 3.783 3.824 53,832,164 -0.02(-0.63%)
Feb 18, 2014 3.868 3.941 3.822 3.848 49,850,536 -0.11(-2.69%)
Feb 14, 2014 3.947 3.954 3.954 3.954 35,078,876 -0.02(-0.43%)
Feb 13, 2014 3.858 3.982 3.851 3.971 37,365,072 +0.03(+0.87%)
Feb 12, 2014 4.026 4.051 3.920 3.937 36,112,888 -0.07(-1.72%)
Feb 11, 2014 3.906 4.040 3.898 4.006 54,870,188 +0.12(+3.19%)
Feb 10, 2014 3.920 3.944 3.848 3.882 41,795,348 -0.01(-0.35%)
Feb 07, 2014 3.927 3.937 3.810 3.896 48,171,352 +0.04(+1.07%)
Feb 06, 2014 3.772 3.882 3.769 3.855 51,755,584 +0.15(+4.08%)
Feb 05, 2014 3.796 3.808 3.652 3.704 72,851,328 -0.09(-2.27%)
Feb 04, 2014 3.772 3.820 3.717 3.789 51,810,704 +0.05(+1.47%)
Feb 03, 2014 3.831 3.841 3.693 3.734 98,705,456 -0.12(-3.03%)
Jan 31, 2014 3.879 4.013 3.831 3.851 90,230,296 -0.04(-1.15%)
Jan 30, 2014 3.958 3.996 3.872 3.896 51,424,272 +0.00(+0.00%)
Jan 29, 2014 3.868 3.944 3.858 3.896 80,354,664 -0.11(-2.74%)
Jan 28, 2014 4.054 4.057 3.968 4.006 41,244,912 -0.05(-1.19%)
Jan 27, 2014 4.016 4.064 3.951 4.054 64,973,476 +0.01(+0.34%)
Jan 24, 2014 4.112 4.119 3.985 4.040 73,100,792 -0.14(-3.29%)
Jan 23, 2014 4.298 4.301 4.140 4.178 54,208,956 -0.12(-2.72%)
Jan 22, 2014 4.229 4.312 4.226 4.294 35,947,764 +0.09(+2.12%)
Jan 21, 2014 4.243 4.257 4.157 4.205 62,978,420 -0.08(-1.92%)
Jan 17, 2014 4.305 4.288 4.288 4.288 45,339,844 -0.02(-0.48%)
Jan 16, 2014 4.373 4.397 4.277 4.308 59,901,632 -0.06(-1.34%)
Jan 15, 2014 4.267 4.446 4.298 4.367 100,242,144 +0.10(+2.34%)
Jan 14, 2014 4.277 4.312 4.264 4.267 53,346,872 -0.01(-0.32%)
Jan 13, 2014 4.401 4.418 4.260 4.281 62,373,096 -0.13(-2.96%)
Jan 10, 2014 4.373 4.435 4.346 4.411 63,879,024 +0.11(+2.56%)
Jan 09, 2014 4.346 4.373 4.236 4.301 61,449,352 -0.05(-1.26%)
Jan 08, 2014 4.442 4.452 4.349 4.356 51,508,344 -0.07(-1.67%)
Jan 07, 2014 4.597 4.597 4.404 4.430 56,168,396 -0.09(-2.01%)
Jan 06, 2014 4.456 4.535 4.428 4.521 36,312,192 +0.01(+0.31%)
Jan 03, 2014 4.556 4.593 4.466 4.507 58,206,156 -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.