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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.735 4.735 4.657 4.710 52,591,744 -0.01(-0.23%)
Mar 28, 2014 4.649 4.735 4.588 4.721 100,463,352 +0.09(+2.01%)
Mar 27, 2014 4.431 4.667 4.424 4.628 162,175,872 +0.33(+7.67%)
Mar 26, 2014 4.352 4.406 4.269 4.298 57,209,892 -0.06(-1.40%)
Mar 25, 2014 4.298 4.384 4.288 4.359 75,443,240 +0.07(+1.67%)
Mar 24, 2014 4.177 4.313 4.159 4.288 77,877,560 +0.14(+3.28%)
Mar 21, 2014 4.030 4.207 4.030 4.151 84,948,640 +0.01(+0.17%)
Mar 20, 2014 3.922 4.175 3.885 4.144 117,478,312 +0.24(+6.15%)
Mar 19, 2014 3.808 3.994 3.790 3.904 71,652,288 +0.12(+3.22%)
Mar 18, 2014 3.668 3.833 3.668 3.783 85,684,240 +0.10(+2.82%)
Mar 17, 2014 3.718 3.750 3.654 3.679 43,671,960 -0.04(-0.96%)
Mar 14, 2014 3.722 3.757 3.689 3.714 55,748,348 -0.06(-1.61%)
Mar 13, 2014 3.886 3.901 3.750 3.775 59,671,876 -0.05(-1.40%)
Mar 12, 2014 3.829 3.872 3.797 3.829 53,478,940 +0.05(+1.42%)
Mar 11, 2014 3.820 3.861 3.761 3.775 69,715,864 -0.05(-1.31%)
Mar 10, 2014 3.911 3.911 3.768 3.826 73,720,280 -0.08(-2.02%)
Mar 07, 2014 3.994 4.001 3.865 3.904 71,566,720 -0.10(-2.50%)
Mar 06, 2014 3.980 4.066 3.980 4.005 44,468,164 +0.06(+1.45%)
Mar 05, 2014 3.990 4.044 3.940 3.947 47,954,604 -0.03(-0.63%)
Mar 04, 2014 3.987 4.005 3.940 3.972 35,410,640 +0.05(+1.28%)
Mar 03, 2014 3.976 4.005 3.886 3.922 54,210,968 -0.09(-2.23%)
Feb 28, 2014 4.073 4.101 3.965 4.012 63,246,396 -0.11(-2.78%)
Feb 27, 2014 3.976 4.141 3.940 4.126 84,009,008 +0.16(+4.06%)
Feb 26, 2014 4.023 4.051 3.940 3.965 87,272,328 -0.09(-2.29%)
Feb 25, 2014 4.234 4.241 4.040 4.058 52,092,056 -0.12(-2.91%)
Feb 24, 2014 4.108 4.198 4.058 4.180 49,899,956 +0.09(+2.10%)
Feb 21, 2014 4.073 4.108 4.053 4.094 42,923,584 +0.05(+1.33%)
Feb 20, 2014 4.033 4.098 3.980 4.040 48,043,328 +0.05(+1.35%)
Feb 19, 2014 3.944 4.026 3.944 3.987 51,632,012 -0.03(-0.62%)
Feb 18, 2014 4.033 4.108 3.985 4.012 47,813,116 -0.11(-2.69%)
Feb 14, 2014 4.116 4.123 4.123 4.123 33,645,180 -0.02(-0.43%)
Feb 13, 2014 4.023 4.151 4.015 4.141 35,837,940 +0.04(+0.87%)
Feb 12, 2014 4.198 4.223 4.087 4.105 34,636,936 -0.07(-1.72%)
Feb 11, 2014 4.073 4.212 4.064 4.177 52,627,612 +0.13(+3.19%)
Feb 10, 2014 4.087 4.112 4.012 4.048 40,087,148 -0.01(-0.35%)
Feb 07, 2014 4.094 4.105 3.972 4.062 46,202,564 +0.04(+1.07%)
Feb 06, 2014 3.933 4.048 3.929 4.019 49,640,304 +0.16(+4.08%)
Feb 05, 2014 3.958 3.971 3.808 3.861 69,873,856 -0.09(-2.27%)
Feb 04, 2014 3.933 3.983 3.876 3.951 49,693,168 +0.06(+1.47%)
Feb 03, 2014 3.994 4.005 3.851 3.894 94,671,304 -0.12(-3.03%)
Jan 31, 2014 4.044 4.184 3.994 4.015 86,542,536 -0.05(-1.15%)
Jan 30, 2014 4.126 4.166 4.037 4.062 49,322,532 +0.00(+0.00%)
Jan 29, 2014 4.033 4.112 4.023 4.062 77,070,520 -0.11(-2.74%)
Jan 28, 2014 4.227 4.230 4.137 4.177 39,559,208 -0.05(-1.19%)
Jan 27, 2014 4.187 4.237 4.119 4.227 62,317,972 +0.01(+0.34%)
Jan 24, 2014 4.288 4.295 4.155 4.212 70,113,128 -0.14(-3.29%)
Jan 23, 2014 4.481 4.485 4.316 4.356 51,993,404 -0.12(-2.72%)
Jan 22, 2014 4.409 4.495 4.406 4.477 34,478,556 +0.09(+2.12%)
Jan 21, 2014 4.424 4.438 4.334 4.384 60,404,456 -0.09(-1.92%)
Jan 17, 2014 4.488 4.470 4.470 4.470 43,486,776 -0.02(-0.48%)
Jan 16, 2014 4.560 4.585 4.460 4.492 57,453,420 -0.06(-1.34%)
Jan 15, 2014 4.449 4.635 4.481 4.553 96,145,192 +0.10(+2.33%)
Jan 14, 2014 4.460 4.495 4.445 4.449 51,166,556 -0.01(-0.32%)
Jan 13, 2014 4.588 4.606 4.442 4.463 59,823,872 -0.14(-2.96%)
Jan 10, 2014 4.560 4.624 4.531 4.599 61,268,252 +0.11(+2.56%)
Jan 09, 2014 4.531 4.559 4.417 4.485 58,937,884 -0.06(-1.26%)
Jan 08, 2014 4.631 4.642 4.535 4.542 49,403,172 -0.08(-1.67%)
Jan 07, 2014 4.793 4.793 4.592 4.619 53,872,760 -0.09(-2.01%)
Jan 06, 2014 4.646 4.728 4.617 4.714 34,828,092 +0.01(+0.30%)
Jan 03, 2014 4.750 4.789 4.657 4.699 55,827,236 -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.