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 )

16.71 -0.25 (-1.50%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 1, 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 4.652 4.652 4.575 4.627 53,534,648 -0.01(-0.23%)
Mar 28, 2014 4.567 4.652 4.508 4.638 102,264,536 +0.09(+2.01%)
Mar 27, 2014 4.353 4.585 4.346 4.546 165,083,488 +0.32(+7.67%)
Mar 26, 2014 4.275 4.328 4.194 4.223 58,235,592 -0.06(-1.40%)
Mar 25, 2014 4.223 4.307 4.212 4.282 76,795,848 +0.07(+1.67%)
Mar 24, 2014 4.103 4.237 4.085 4.212 79,273,808 +0.13(+3.28%)
Mar 21, 2014 3.959 4.133 3.959 4.078 86,471,664 +0.01(+0.17%)
Mar 20, 2014 3.853 4.101 3.816 4.071 119,584,552 +0.24(+6.15%)
Mar 19, 2014 3.741 3.924 3.723 3.836 72,936,928 +0.12(+3.22%)
Mar 18, 2014 3.603 3.765 3.603 3.716 87,220,448 +0.10(+2.82%)
Mar 17, 2014 3.653 3.684 3.589 3.614 44,454,944 -0.04(-0.96%)
Mar 14, 2014 3.656 3.691 3.624 3.649 56,747,844 -0.06(-1.61%)
Mar 13, 2014 3.818 3.832 3.684 3.709 60,741,716 -0.05(-1.40%)
Mar 12, 2014 3.762 3.804 3.730 3.762 54,437,748 +0.05(+1.42%)
Mar 11, 2014 3.753 3.793 3.695 3.709 70,965,784 -0.05(-1.31%)
Mar 10, 2014 3.843 3.843 3.702 3.758 75,041,992 -0.08(-2.02%)
Mar 07, 2014 3.924 3.931 3.797 3.836 72,849,816 -0.10(-2.50%)
Mar 06, 2014 3.909 3.994 3.909 3.934 45,265,424 +0.06(+1.45%)
Mar 05, 2014 3.920 3.973 3.871 3.878 48,814,368 -0.02(-0.63%)
Mar 04, 2014 3.916 3.934 3.871 3.902 36,045,508 +0.05(+1.28%)
Mar 03, 2014 3.906 3.934 3.818 3.853 55,182,904 -0.09(-2.23%)
Feb 28, 2014 4.001 4.029 3.895 3.941 64,380,324 -0.11(-2.78%)
Feb 27, 2014 3.906 4.068 3.871 4.054 85,515,184 +0.16(+4.07%)
Feb 26, 2014 3.952 3.980 3.871 3.895 88,837,008 -0.09(-2.29%)
Feb 25, 2014 4.159 4.166 3.969 3.987 53,026,000 -0.12(-2.91%)
Feb 24, 2014 4.036 4.124 3.987 4.106 50,794,600 +0.08(+2.10%)
Feb 21, 2014 4.001 4.036 3.982 4.022 43,693,148 +0.05(+1.33%)
Feb 20, 2014 3.962 4.026 3.909 3.969 48,904,684 +0.05(+1.35%)
Feb 19, 2014 3.874 3.955 3.874 3.916 52,557,708 -0.02(-0.62%)
Feb 18, 2014 3.962 4.036 3.915 3.941 48,670,344 -0.11(-2.69%)
Feb 14, 2014 4.043 4.050 4.050 4.050 34,248,396 -0.02(-0.43%)
Feb 13, 2014 3.952 4.078 3.945 4.068 36,480,468 +0.04(+0.87%)
Feb 12, 2014 4.124 4.149 4.015 4.033 35,257,932 -0.07(-1.72%)
Feb 11, 2014 4.001 4.138 3.992 4.103 53,571,160 +0.13(+3.19%)
Feb 10, 2014 4.015 4.040 3.941 3.976 40,805,860 -0.01(-0.35%)
Feb 07, 2014 4.022 4.033 3.902 3.990 47,030,916 +0.04(+1.07%)
Feb 06, 2014 3.864 3.976 3.860 3.948 50,530,292 +0.15(+4.08%)
Feb 05, 2014 3.888 3.901 3.741 3.793 71,126,600 -0.09(-2.27%)
Feb 04, 2014 3.864 3.913 3.807 3.881 50,584,104 +0.06(+1.47%)
Feb 03, 2014 3.924 3.934 3.783 3.825 96,368,640 -0.12(-3.03%)
Jan 31, 2014 3.973 4.110 3.924 3.945 88,094,128 -0.05(-1.15%)
Jan 30, 2014 4.054 4.093 3.966 3.990 50,206,824 +0.00(+0.00%)
Jan 29, 2014 3.962 4.040 3.952 3.990 78,452,304 -0.11(-2.74%)
Jan 28, 2014 4.152 4.156 4.064 4.103 40,268,456 -0.05(-1.19%)
Jan 27, 2014 4.114 4.163 4.047 4.152 63,435,256 +0.01(+0.34%)
Jan 24, 2014 4.212 4.219 4.082 4.138 71,370,168 -0.14(-3.29%)
Jan 23, 2014 4.402 4.406 4.240 4.279 52,925,580 -0.12(-2.72%)
Jan 22, 2014 4.332 4.416 4.328 4.399 35,096,712 +0.09(+2.12%)
Jan 21, 2014 4.346 4.360 4.258 4.307 61,487,432 -0.08(-1.92%)
Jan 17, 2014 4.409 4.392 4.392 4.392 44,266,440 -0.02(-0.48%)
Jan 16, 2014 4.479 4.504 4.381 4.413 58,483,484 -0.06(-1.34%)
Jan 15, 2014 4.370 4.553 4.402 4.472 97,868,952 +0.10(+2.34%)
Jan 14, 2014 4.381 4.416 4.367 4.370 52,083,908 -0.01(-0.32%)
Jan 13, 2014 4.508 4.525 4.363 4.384 60,896,440 -0.13(-2.96%)
Jan 10, 2014 4.479 4.543 4.451 4.518 62,366,712 +0.11(+2.56%)
Jan 09, 2014 4.451 4.479 4.339 4.406 59,994,564 -0.06(-1.26%)
Jan 08, 2014 4.550 4.560 4.455 4.462 50,288,908 -0.08(-1.67%)
Jan 07, 2014 4.708 4.708 4.511 4.538 54,838,632 -0.09(-2.01%)
Jan 06, 2014 4.564 4.645 4.536 4.631 35,452,516 +0.01(+0.30%)
Jan 03, 2014 4.666 4.705 4.575 4.617 56,828,148 -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.