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 )

15.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 4.773 4.773 4.693 4.747 52,179,536 -0.01(-0.23%)
Mar 28, 2014 4.686 4.773 4.625 4.758 99,675,928 +0.09(+2.01%)
Mar 27, 2014 4.466 4.704 4.459 4.664 160,904,752 +0.33(+7.67%)
Mar 26, 2014 4.386 4.441 4.303 4.332 56,761,484 -0.06(-1.40%)
Mar 25, 2014 4.332 4.419 4.321 4.394 74,851,928 +0.07(+1.67%)
Mar 24, 2014 4.210 4.347 4.191 4.321 77,267,160 +0.14(+3.28%)
Mar 21, 2014 4.062 4.240 4.062 4.184 84,282,824 +0.01(+0.17%)
Mar 20, 2014 3.953 4.208 3.915 4.177 116,557,528 +0.24(+6.15%)
Mar 19, 2014 3.838 4.025 3.820 3.935 71,090,688 +0.12(+3.22%)
Mar 18, 2014 3.697 3.863 3.697 3.812 85,012,648 +0.10(+2.82%)
Mar 17, 2014 3.747 3.779 3.682 3.708 43,329,664 -0.04(-0.96%)
Mar 14, 2014 3.751 3.787 3.719 3.744 55,311,396 -0.06(-1.61%)
Mar 13, 2014 3.917 3.932 3.780 3.805 59,204,172 -0.05(-1.40%)
Mar 12, 2014 3.859 3.903 3.827 3.859 53,059,776 +0.05(+1.42%)
Mar 11, 2014 3.850 3.892 3.791 3.805 69,169,440 -0.05(-1.31%)
Mar 10, 2014 3.942 3.942 3.798 3.856 73,142,464 -0.08(-2.02%)
Mar 07, 2014 4.025 4.033 3.895 3.935 71,005,784 -0.10(-2.50%)
Mar 06, 2014 4.011 4.098 4.011 4.036 44,119,628 +0.06(+1.45%)
Mar 05, 2014 4.022 4.076 3.971 3.978 47,578,740 -0.03(-0.63%)
Mar 04, 2014 4.018 4.036 3.971 4.004 35,133,096 +0.05(+1.28%)
Mar 03, 2014 4.007 4.036 3.917 3.953 53,786,068 -0.09(-2.23%)
Feb 28, 2014 4.105 4.134 3.997 4.043 62,750,680 -0.12(-2.78%)
Feb 27, 2014 4.007 4.173 3.971 4.159 83,350,552 +0.16(+4.07%)
Feb 26, 2014 4.054 4.083 3.971 3.997 86,588,296 -0.09(-2.29%)
Feb 25, 2014 4.267 4.275 4.072 4.090 51,683,760 -0.12(-2.91%)
Feb 24, 2014 4.141 4.231 4.090 4.213 49,508,844 +0.09(+2.10%)
Feb 21, 2014 4.105 4.141 4.085 4.127 42,587,152 +0.05(+1.33%)
Feb 20, 2014 4.065 4.130 4.011 4.072 47,666,768 +0.05(+1.35%)
Feb 19, 2014 3.975 4.058 3.975 4.018 51,227,328 -0.03(-0.62%)
Feb 18, 2014 4.065 4.141 4.016 4.043 47,438,360 -0.11(-2.69%)
Feb 14, 2014 4.148 4.155 4.155 4.155 33,381,474 -0.02(-0.43%)
Feb 13, 2014 4.054 4.184 4.047 4.173 35,557,048 +0.04(+0.87%)
Feb 12, 2014 4.231 4.256 4.119 4.137 34,365,452 -0.07(-1.72%)
Feb 11, 2014 4.105 4.246 4.096 4.210 52,215,124 +0.13(+3.19%)
Feb 10, 2014 4.119 4.145 4.043 4.080 39,772,948 -0.01(-0.35%)
Feb 07, 2014 4.127 4.137 4.004 4.094 45,840,432 +0.04(+1.07%)
Feb 06, 2014 3.964 4.080 3.960 4.051 49,251,228 +0.16(+4.08%)
Feb 05, 2014 3.989 4.002 3.838 3.892 69,326,184 -0.09(-2.27%)
Feb 04, 2014 3.964 4.015 3.906 3.982 49,303,680 +0.06(+1.47%)
Feb 03, 2014 4.025 4.036 3.881 3.924 93,929,280 -0.12(-3.03%)
Jan 31, 2014 4.076 4.217 4.025 4.047 85,864,216 -0.05(-1.15%)
Jan 30, 2014 4.159 4.199 4.069 4.094 48,935,948 +0.00(+0.00%)
Jan 29, 2014 4.065 4.145 4.054 4.094 76,466,448 -0.12(-2.74%)
Jan 28, 2014 4.260 4.264 4.170 4.210 39,249,148 -0.05(-1.19%)
Jan 27, 2014 4.220 4.271 4.152 4.260 61,829,532 +0.01(+0.34%)
Jan 24, 2014 4.321 4.329 4.188 4.246 69,563,584 -0.14(-3.29%)
Jan 23, 2014 4.516 4.520 4.350 4.390 51,585,884 -0.12(-2.72%)
Jan 22, 2014 4.444 4.531 4.441 4.513 34,208,316 +0.09(+2.12%)
Jan 21, 2014 4.459 4.473 4.368 4.419 59,931,012 -0.09(-1.92%)
Jan 17, 2014 4.524 4.506 4.506 4.506 43,145,932 -0.02(-0.48%)
Jan 16, 2014 4.596 4.621 4.495 4.527 57,003,104 -0.06(-1.34%)
Jan 15, 2014 4.484 4.672 4.516 4.589 95,391,616 +0.10(+2.34%)
Jan 14, 2014 4.495 4.531 4.480 4.484 50,765,516 -0.01(-0.32%)
Jan 13, 2014 4.625 4.643 4.477 4.498 59,354,976 -0.14(-2.96%)
Jan 10, 2014 4.596 4.661 4.567 4.636 60,788,036 +0.12(+2.56%)
Jan 09, 2014 4.567 4.595 4.451 4.520 58,475,932 -0.06(-1.26%)
Jan 08, 2014 4.668 4.679 4.571 4.578 49,015,952 -0.08(-1.67%)
Jan 07, 2014 4.830 4.830 4.628 4.655 53,450,512 -0.10(-2.01%)
Jan 06, 2014 4.682 4.766 4.654 4.751 34,555,116 +0.01(+0.30%)
Jan 03, 2014 4.787 4.827 4.693 4.737 55,389,668 -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.