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 )

17.22 +0.10 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 3.844 3.871 3.742 3.786 67,012,544 -0.11(-2.78%)
Feb 27, 2014 3.752 3.908 3.719 3.894 89,011,504 +0.15(+4.07%)
Feb 26, 2014 3.796 3.824 3.719 3.742 92,469,152 -0.09(-2.29%)
Feb 25, 2014 3.996 4.003 3.813 3.830 55,193,992 -0.11(-2.91%)
Feb 24, 2014 3.878 3.962 3.830 3.945 52,871,360 +0.08(+2.10%)
Feb 21, 2014 3.844 3.878 3.825 3.864 45,479,564 +0.05(+1.33%)
Feb 20, 2014 3.807 3.867 3.756 3.813 50,904,172 +0.05(+1.35%)
Feb 19, 2014 3.722 3.800 3.722 3.763 54,706,556 -0.02(-0.63%)
Feb 18, 2014 3.807 3.878 3.761 3.786 50,660,252 -0.10(-2.69%)
Feb 14, 2014 3.884 3.891 3.891 3.891 35,648,660 -0.02(-0.43%)
Feb 13, 2014 3.796 3.918 3.790 3.908 37,971,992 +0.03(+0.87%)
Feb 12, 2014 3.962 3.986 3.857 3.874 36,699,468 -0.07(-1.72%)
Feb 11, 2014 3.844 3.976 3.835 3.942 55,761,440 +0.12(+3.19%)
Feb 10, 2014 3.857 3.881 3.786 3.820 42,474,224 -0.01(-0.35%)
Feb 07, 2014 3.864 3.874 3.749 3.834 48,953,796 +0.04(+1.07%)
Feb 06, 2014 3.712 3.820 3.709 3.793 52,596,248 +0.15(+4.08%)
Feb 05, 2014 3.736 3.747 3.594 3.644 74,034,648 -0.08(-2.27%)
Feb 04, 2014 3.712 3.759 3.658 3.729 52,652,260 +0.05(+1.47%)
Feb 03, 2014 3.769 3.780 3.634 3.675 100,308,720 -0.11(-3.03%)
Jan 31, 2014 3.817 3.949 3.769 3.790 91,695,896 -0.04(-1.15%)
Jan 30, 2014 3.894 3.932 3.810 3.834 52,259,552 +0.00(+0.00%)
Jan 29, 2014 3.807 3.881 3.796 3.834 81,659,856 -0.11(-2.74%)
Jan 28, 2014 3.989 3.993 3.905 3.942 41,914,852 -0.05(-1.19%)
Jan 27, 2014 3.952 3.999 3.888 3.989 66,028,836 +0.01(+0.34%)
Jan 24, 2014 4.047 4.053 3.922 3.976 74,288,168 -0.14(-3.29%)
Jan 23, 2014 4.229 4.233 4.074 4.111 55,089,468 -0.11(-2.72%)
Jan 22, 2014 4.162 4.243 4.158 4.226 36,531,660 +0.09(+2.12%)
Jan 21, 2014 4.175 4.189 4.091 4.138 64,001,376 -0.08(-1.92%)
Jan 17, 2014 4.236 4.219 4.219 4.219 46,076,296 -0.02(-0.48%)
Jan 16, 2014 4.304 4.327 4.209 4.239 60,874,608 -0.06(-1.34%)
Jan 15, 2014 4.199 4.375 4.229 4.297 101,870,368 +0.10(+2.33%)
Jan 14, 2014 4.209 4.243 4.195 4.199 54,213,384 -0.01(-0.32%)
Jan 13, 2014 4.331 4.347 4.192 4.212 63,386,216 -0.13(-2.96%)
Jan 10, 2014 4.304 4.364 4.277 4.341 64,916,604 +0.11(+2.56%)
Jan 09, 2014 4.277 4.303 4.168 4.233 62,447,468 -0.05(-1.26%)
Jan 08, 2014 4.371 4.381 4.280 4.287 52,344,992 -0.07(-1.67%)
Jan 07, 2014 4.523 4.523 4.334 4.359 57,080,732 -0.09(-2.01%)
Jan 06, 2014 4.385 4.462 4.358 4.449 36,902,012 +0.01(+0.30%)
Jan 03, 2014 4.483 4.520 4.395 4.435 59,151,596 -0.07(-1.50%)
Jan 02, 2014 4.547 4.564 4.462 4.503 53,888,372 -0.16(-3.34%)
Dec 31, 2013 4.618 4.659 4.659 4.659 20,519,240 +0.04(+0.88%)
Dec 30, 2013 4.618 4.679 4.591 4.618 33,868,860 -0.00(-0.07%)
Dec 27, 2013 4.530 4.628 4.523 4.621 34,132,312 +0.06(+1.26%)
Dec 26, 2013 4.574 4.594 4.530 4.564 33,337,982 -0.05(-1.17%)
Dec 24, 2013 4.557 4.625 4.488 4.618 17,885,410 +0.03(+0.66%)
Dec 23, 2013 4.517 4.611 4.513 4.588 30,544,432 +0.08(+1.72%)
Dec 20, 2013 4.503 4.540 4.466 4.510 53,857,040 -0.08(-1.70%)
Dec 19, 2013 4.550 4.642 4.503 4.588 38,122,232 -0.05(-1.02%)
Dec 18, 2013 4.571 4.662 4.506 4.635 45,827,136 +0.05(+1.18%)
Dec 17, 2013 4.628 4.638 4.547 4.581 31,743,610 -0.05(-1.17%)
Dec 16, 2013 4.689 4.733 4.631 4.635 32,498,242 +0.01(+0.15%)
Dec 13, 2013 4.569 4.642 4.550 4.628 39,079,132 +0.08(+1.86%)
Dec 12, 2013 4.550 4.584 4.517 4.544 44,583,448 +0.00(+0.00%)
Dec 11, 2013 4.689 4.702 4.506 4.544 57,079,592 -0.19(-3.93%)
Dec 10, 2013 4.750 4.773 4.716 4.729 36,155,556 +0.04(+0.87%)
Dec 09, 2013 4.760 4.767 4.675 4.689 40,745,376 -0.01(-0.22%)
Dec 06, 2013 4.763 4.801 4.652 4.699 55,642,732 -0.01(-0.22%)
Dec 05, 2013 4.723 4.831 4.689 4.709 46,506,644 -0.03(-0.64%)
Dec 04, 2013 4.733 4.763 4.686 4.740 57,544,132 -0.04(-0.78%)
Dec 03, 2013 4.686 4.895 4.682 4.777 76,643,224 -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.