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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 4.469 4.469 4.395 4.446 55,723,436 -0.01(-0.23%)
Mar 28, 2014 4.388 4.469 4.331 4.456 106,445,664 +0.09(+2.01%)
Mar 27, 2014 4.182 4.405 4.175 4.368 171,833,008 +0.31(+7.67%)
Mar 26, 2014 4.107 4.158 4.029 4.057 60,616,580 -0.06(-1.40%)
Mar 25, 2014 4.057 4.138 4.047 4.114 79,935,680 +0.07(+1.67%)
Mar 24, 2014 3.942 4.070 3.925 4.047 82,514,952 +0.13(+3.28%)
Mar 21, 2014 3.803 3.971 3.803 3.918 90,007,096 +0.01(+0.17%)
Mar 20, 2014 3.702 3.940 3.666 3.911 124,473,824 +0.23(+6.15%)
Mar 19, 2014 3.594 3.769 3.577 3.685 75,918,984 +0.11(+3.22%)
Mar 18, 2014 3.462 3.617 3.462 3.570 90,786,496 +0.10(+2.82%)
Mar 17, 2014 3.509 3.539 3.448 3.472 46,272,504 -0.03(-0.96%)
Mar 14, 2014 3.512 3.546 3.482 3.506 59,068,008 -0.06(-1.61%)
Mar 13, 2014 3.668 3.682 3.540 3.563 63,225,172 -0.05(-1.40%)
Mar 12, 2014 3.614 3.654 3.583 3.614 56,663,464 +0.05(+1.42%)
Mar 11, 2014 3.605 3.644 3.550 3.563 73,867,248 -0.05(-1.31%)
Mar 10, 2014 3.692 3.692 3.556 3.611 78,110,112 -0.07(-2.02%)
Mar 07, 2014 3.769 3.776 3.648 3.685 75,828,320 -0.09(-2.50%)
Mar 06, 2014 3.756 3.837 3.756 3.780 47,116,120 +0.05(+1.45%)
Mar 05, 2014 3.766 3.817 3.719 3.725 50,810,168 -0.02(-0.63%)
Mar 04, 2014 3.763 3.780 3.719 3.749 37,519,248 +0.05(+1.28%)
Mar 03, 2014 3.752 3.780 3.668 3.702 57,439,080 -0.08(-2.23%)
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%)
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.