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 )

14.97 +0.08 (+0.54%)
Streaming Delayed Price Updated: 9:34 AM 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 (%)
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%)
Jan 02, 2014 4.621 4.638 4.535 4.576 53,027,056 -0.16(-3.34%)
Dec 31, 2013 4.693 4.734 4.734 4.734 20,191,274 +0.04(+0.88%)
Dec 30, 2013 4.693 4.755 4.665 4.693 33,327,524 -0.00(-0.07%)
Dec 27, 2013 4.604 4.703 4.597 4.696 33,586,764 +0.06(+1.26%)
Dec 26, 2013 4.648 4.669 4.604 4.638 32,805,130 -0.05(-1.17%)
Dec 24, 2013 4.631 4.700 4.561 4.693 17,599,542 +0.03(+0.66%)
Dec 23, 2013 4.590 4.686 4.586 4.662 30,056,232 +0.08(+1.72%)
Dec 20, 2013 4.576 4.614 4.538 4.583 52,996,228 -0.08(-1.69%)
Dec 19, 2013 4.624 4.717 4.576 4.662 37,512,912 -0.05(-1.02%)
Dec 18, 2013 4.645 4.738 4.580 4.710 45,094,668 +0.05(+1.18%)
Dec 17, 2013 4.703 4.714 4.621 4.655 31,236,242 -0.05(-1.17%)
Dec 16, 2013 4.765 4.810 4.707 4.710 31,978,812 +0.01(+0.15%)
Dec 13, 2013 4.643 4.718 4.624 4.703 38,454,520 +0.09(+1.86%)
Dec 12, 2013 4.624 4.659 4.590 4.617 43,870,856 +0.00(+0.00%)
Dec 11, 2013 4.765 4.779 4.580 4.617 56,167,272 -0.19(-3.93%)
Dec 10, 2013 4.827 4.851 4.793 4.806 35,577,668 +0.04(+0.87%)
Dec 09, 2013 4.837 4.844 4.751 4.765 40,094,132 -0.01(-0.22%)
Dec 06, 2013 4.841 4.878 4.727 4.775 54,753,376 -0.01(-0.22%)
Dec 05, 2013 4.799 4.909 4.765 4.786 45,763,312 -0.03(-0.64%)
Dec 04, 2013 4.810 4.841 4.762 4.817 56,624,388 -0.04(-0.78%)
Dec 03, 2013 4.762 4.975 4.758 4.854 75,418,208 -0.02(-0.49%)
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.