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 (%)
Apr 30, 2014 4.995 5.034 4.931 4.942 56,422,632 -0.09(-1.84%)
Apr 29, 2014 5.006 5.191 5.002 5.034 74,900,896 +0.06(+1.22%)
Apr 28, 2014 4.774 4.995 4.714 4.974 85,305,832 +0.17(+3.48%)
Apr 25, 2014 4.838 4.845 4.705 4.806 59,118,744 -0.08(-1.68%)
Apr 24, 2014 4.924 4.931 4.813 4.888 49,770,428 +0.03(+0.66%)
Apr 23, 2014 4.817 4.877 4.764 4.856 53,597,052 +0.01(+0.29%)
Apr 22, 2014 4.942 4.981 4.803 4.842 80,410,256 -0.13(-2.65%)
Apr 21, 2014 5.027 5.038 4.877 4.974 36,829,936 -0.01(-0.29%)
Apr 17, 2014 4.774 4.988 4.988 4.988 95,828,096 +0.19(+3.85%)
Apr 16, 2014 4.774 4.853 4.703 4.803 49,535,672 +0.06(+1.20%)
Apr 15, 2014 4.945 4.949 4.621 4.746 111,556,000 -0.20(-3.96%)
Apr 14, 2014 5.020 5.039 4.902 4.942 53,896,904 -0.05(-1.07%)
Apr 11, 2014 4.799 5.002 4.796 4.995 65,010,396 +0.12(+2.41%)
Apr 10, 2014 4.963 4.985 4.863 4.877 58,298,320 -0.05(-0.94%)
Apr 09, 2014 4.860 4.995 4.781 4.924 102,029,760 -0.03(-0.65%)
Apr 08, 2014 5.223 5.294 4.877 4.956 161,338,240 -0.11(-2.11%)
Apr 07, 2014 4.867 5.112 4.835 5.063 136,990,912 +0.32(+6.84%)
Apr 04, 2014 4.835 4.867 4.724 4.739 74,616,240 +0.06(+1.29%)
Apr 03, 2014 4.731 4.753 4.571 4.678 85,862,512 -0.03(-0.68%)
Apr 02, 2014 4.562 4.793 4.535 4.710 98,694,416 +0.17(+3.71%)
Apr 01, 2014 4.528 4.566 4.463 4.542 77,722,944 +0.02(+0.53%)
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%)
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.