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: 4:10 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 4.545 4.545 4.470 4.521 54,790,532 -0.01(-0.23%)
Mar 28, 2014 4.463 4.545 4.404 4.532 104,663,592 +0.09(+2.01%)
Mar 27, 2014 4.253 4.480 4.246 4.442 168,956,224 +0.32(+7.67%)
Mar 26, 2014 4.177 4.229 4.098 4.126 59,601,760 -0.06(-1.40%)
Mar 25, 2014 4.126 4.208 4.116 4.184 78,597,424 +0.07(+1.67%)
Mar 24, 2014 4.009 4.140 3.992 4.116 81,133,512 +0.13(+3.28%)
Mar 21, 2014 3.868 4.038 3.868 3.985 88,500,224 +0.01(+0.17%)
Mar 20, 2014 3.765 4.007 3.729 3.978 122,389,920 +0.23(+6.15%)
Mar 19, 2014 3.655 3.834 3.638 3.748 74,647,976 +0.12(+3.22%)
Mar 18, 2014 3.521 3.679 3.521 3.631 89,266,576 +0.10(+2.82%)
Mar 17, 2014 3.569 3.599 3.507 3.531 45,497,824 -0.03(-0.96%)
Mar 14, 2014 3.572 3.607 3.541 3.565 58,079,108 -0.06(-1.61%)
Mar 13, 2014 3.730 3.744 3.600 3.624 62,166,676 -0.05(-1.40%)
Mar 12, 2014 3.675 3.717 3.644 3.675 55,714,820 +0.05(+1.42%)
Mar 11, 2014 3.667 3.706 3.610 3.624 72,630,592 -0.05(-1.31%)
Mar 10, 2014 3.755 3.755 3.617 3.672 76,802,424 -0.08(-2.02%)
Mar 07, 2014 3.834 3.840 3.710 3.748 74,558,824 -0.10(-2.50%)
Mar 06, 2014 3.820 3.902 3.820 3.844 46,327,320 +0.06(+1.45%)
Mar 05, 2014 3.830 3.882 3.782 3.789 49,959,520 -0.02(-0.63%)
Mar 04, 2014 3.827 3.844 3.782 3.813 36,891,112 +0.05(+1.28%)
Mar 03, 2014 3.816 3.844 3.730 3.765 56,477,456 -0.09(-2.23%)
Feb 28, 2014 3.909 3.937 3.806 3.851 65,890,644 -0.11(-2.78%)
Feb 27, 2014 3.816 3.975 3.782 3.961 87,521,304 +0.15(+4.07%)
Feb 26, 2014 3.861 3.889 3.782 3.806 90,921,064 -0.09(-2.29%)
Feb 25, 2014 4.064 4.071 3.878 3.895 54,269,952 -0.12(-2.91%)
Feb 24, 2014 3.944 4.030 3.895 4.012 51,986,204 +0.08(+2.10%)
Feb 21, 2014 3.909 3.944 3.890 3.930 44,718,160 +0.05(+1.33%)
Feb 20, 2014 3.871 3.933 3.820 3.878 50,051,952 +0.05(+1.35%)
Feb 19, 2014 3.785 3.865 3.785 3.827 53,790,676 -0.02(-0.63%)
Feb 18, 2014 3.871 3.944 3.825 3.851 49,812,116 -0.11(-2.69%)
Feb 14, 2014 3.950 3.957 3.957 3.957 35,051,840 -0.02(-0.43%)
Feb 13, 2014 3.861 3.985 3.854 3.975 37,336,276 +0.03(+0.87%)
Feb 12, 2014 4.030 4.054 3.923 3.940 36,085,056 -0.07(-1.72%)
Feb 11, 2014 3.909 4.043 3.901 4.009 54,827,904 +0.12(+3.19%)
Feb 10, 2014 3.923 3.947 3.851 3.885 41,763,136 -0.01(-0.35%)
Feb 07, 2014 3.930 3.940 3.813 3.899 48,134,228 +0.04(+1.07%)
Feb 06, 2014 3.775 3.885 3.772 3.858 51,715,696 +0.15(+4.08%)
Feb 05, 2014 3.799 3.811 3.655 3.706 72,795,184 -0.09(-2.27%)
Feb 04, 2014 3.775 3.823 3.720 3.792 51,770,772 +0.06(+1.47%)
Feb 03, 2014 3.834 3.844 3.696 3.737 98,629,384 -0.12(-3.03%)
Jan 31, 2014 3.882 4.016 3.834 3.854 90,160,760 -0.04(-1.15%)
Jan 30, 2014 3.961 3.999 3.875 3.899 51,384,640 +0.00(+0.00%)
Jan 29, 2014 3.871 3.947 3.861 3.899 80,292,736 -0.11(-2.74%)
Jan 28, 2014 4.057 4.061 3.971 4.009 41,213,128 -0.05(-1.19%)
Jan 27, 2014 4.019 4.067 3.954 4.057 64,923,404 +0.01(+0.34%)
Jan 24, 2014 4.116 4.122 3.988 4.043 73,044,456 -0.14(-3.29%)
Jan 23, 2014 4.301 4.305 4.143 4.181 54,167,176 -0.12(-2.72%)
Jan 22, 2014 4.232 4.315 4.229 4.298 35,920,060 +0.09(+2.12%)
Jan 21, 2014 4.246 4.260 4.160 4.208 62,929,884 -0.08(-1.92%)
Jan 17, 2014 4.308 4.291 4.291 4.291 45,304,900 -0.02(-0.48%)
Jan 16, 2014 4.377 4.401 4.281 4.311 59,855,468 -0.06(-1.34%)
Jan 15, 2014 4.270 4.449 4.301 4.370 100,164,888 +0.10(+2.33%)
Jan 14, 2014 4.281 4.315 4.267 4.270 53,305,760 -0.01(-0.32%)
Jan 13, 2014 4.404 4.422 4.263 4.284 62,325,024 -0.13(-2.96%)
Jan 10, 2014 4.377 4.439 4.349 4.415 63,829,792 +0.11(+2.56%)
Jan 09, 2014 4.349 4.376 4.239 4.305 61,401,996 -0.06(-1.26%)
Jan 08, 2014 4.446 4.456 4.353 4.360 51,468,648 -0.07(-1.67%)
Jan 07, 2014 4.600 4.600 4.408 4.434 56,125,108 -0.09(-2.01%)
Jan 06, 2014 4.459 4.538 4.432 4.525 36,284,208 +0.01(+0.30%)
Jan 03, 2014 4.559 4.597 4.470 4.511 58,161,300 -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.