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 4.656 4.656 4.579 4.631 53,487,208 -0.01(-0.23%)
Mar 28, 2014 4.572 4.656 4.512 4.642 102,173,912 +0.09(+2.01%)
Mar 27, 2014 4.357 4.589 4.350 4.550 164,937,200 +0.32(+7.67%)
Mar 26, 2014 4.279 4.332 4.198 4.226 58,183,988 -0.06(-1.40%)
Mar 25, 2014 4.226 4.311 4.216 4.286 76,727,792 +0.07(+1.67%)
Mar 24, 2014 4.107 4.240 4.089 4.216 79,203,560 +0.13(+3.28%)
Mar 21, 2014 3.962 4.137 3.962 4.082 86,395,040 +0.01(+0.17%)
Mar 20, 2014 3.857 4.105 3.820 4.075 119,478,584 +0.24(+6.15%)
Mar 19, 2014 3.744 3.927 3.726 3.839 72,872,296 +0.12(+3.22%)
Mar 18, 2014 3.607 3.769 3.607 3.719 87,143,160 +0.10(+2.82%)
Mar 17, 2014 3.656 3.687 3.592 3.617 44,415,548 -0.04(-0.96%)
Mar 14, 2014 3.659 3.695 3.628 3.652 56,697,560 -0.06(-1.61%)
Mar 13, 2014 3.821 3.835 3.688 3.712 60,687,892 -0.05(-1.40%)
Mar 12, 2014 3.765 3.807 3.733 3.765 54,389,512 +0.05(+1.42%)
Mar 11, 2014 3.756 3.797 3.698 3.712 70,902,896 -0.05(-1.31%)
Mar 10, 2014 3.846 3.846 3.705 3.761 74,975,488 -0.08(-2.02%)
Mar 07, 2014 3.927 3.934 3.800 3.839 72,785,264 -0.10(-2.50%)
Mar 06, 2014 3.913 3.997 3.913 3.938 45,225,312 +0.06(+1.45%)
Mar 05, 2014 3.923 3.976 3.874 3.881 48,771,112 -0.02(-0.63%)
Mar 04, 2014 3.920 3.938 3.874 3.906 36,013,568 +0.05(+1.28%)
Mar 03, 2014 3.909 3.938 3.821 3.857 55,134,004 -0.09(-2.23%)
Feb 28, 2014 4.004 4.033 3.899 3.945 64,323,276 -0.11(-2.78%)
Feb 27, 2014 3.909 4.071 3.874 4.057 85,439,400 +0.16(+4.07%)
Feb 26, 2014 3.955 3.983 3.874 3.899 88,758,288 -0.09(-2.29%)
Feb 25, 2014 4.163 4.170 3.973 3.990 52,979,012 -0.12(-2.91%)
Feb 24, 2014 4.040 4.128 3.990 4.110 50,749,592 +0.08(+2.10%)
Feb 21, 2014 4.004 4.040 3.985 4.026 43,654,432 +0.05(+1.33%)
Feb 20, 2014 3.966 4.029 3.913 3.973 48,861,348 +0.05(+1.35%)
Feb 19, 2014 3.878 3.959 3.878 3.920 52,511,136 -0.02(-0.63%)
Feb 18, 2014 3.966 4.040 3.918 3.945 48,627,216 -0.11(-2.69%)
Feb 14, 2014 4.047 4.054 4.054 4.054 34,218,048 -0.02(-0.43%)
Feb 13, 2014 3.955 4.082 3.948 4.071 36,448,144 +0.04(+0.87%)
Feb 12, 2014 4.128 4.152 4.019 4.036 35,226,688 -0.07(-1.72%)
Feb 11, 2014 4.004 4.142 3.996 4.107 53,523,688 +0.13(+3.19%)
Feb 10, 2014 4.019 4.043 3.945 3.980 40,769,700 -0.01(-0.35%)
Feb 07, 2014 4.026 4.036 3.906 3.994 46,989,240 +0.04(+1.07%)
Feb 06, 2014 3.867 3.980 3.864 3.952 50,485,516 +0.15(+4.08%)
Feb 05, 2014 3.892 3.904 3.744 3.797 71,063,576 -0.09(-2.27%)
Feb 04, 2014 3.867 3.916 3.811 3.885 50,539,280 +0.06(+1.47%)
Feb 03, 2014 3.927 3.938 3.786 3.828 96,283,248 -0.12(-3.03%)
Jan 31, 2014 3.976 4.114 3.927 3.948 88,016,064 -0.05(-1.15%)
Jan 30, 2014 4.057 4.096 3.969 3.994 50,162,332 +0.00(+0.00%)
Jan 29, 2014 3.966 4.043 3.955 3.994 78,382,784 -0.11(-2.74%)
Jan 28, 2014 4.156 4.159 4.068 4.107 40,232,772 -0.05(-1.19%)
Jan 27, 2014 4.117 4.166 4.050 4.156 63,379,044 +0.01(+0.34%)
Jan 24, 2014 4.216 4.223 4.085 4.142 71,306,920 -0.14(-3.29%)
Jan 23, 2014 4.406 4.410 4.244 4.283 52,878,680 -0.12(-2.72%)
Jan 22, 2014 4.336 4.420 4.332 4.402 35,065,612 +0.09(+2.12%)
Jan 21, 2014 4.350 4.364 4.262 4.311 61,432,948 -0.08(-1.92%)
Jan 17, 2014 4.413 4.395 4.395 4.395 44,227,216 -0.02(-0.48%)
Jan 16, 2014 4.483 4.508 4.385 4.417 58,431,660 -0.06(-1.34%)
Jan 15, 2014 4.374 4.557 4.406 4.476 97,782,224 +0.10(+2.34%)
Jan 14, 2014 4.385 4.420 4.371 4.374 52,037,756 -0.01(-0.32%)
Jan 13, 2014 4.512 4.529 4.367 4.388 60,842,476 -0.13(-2.96%)
Jan 10, 2014 4.483 4.547 4.455 4.522 62,311,448 +0.11(+2.56%)
Jan 09, 2014 4.455 4.483 4.343 4.410 59,941,400 -0.06(-1.26%)
Jan 08, 2014 4.554 4.564 4.459 4.466 50,244,344 -0.08(-1.67%)
Jan 07, 2014 4.712 4.712 4.515 4.542 54,790,036 -0.09(-2.01%)
Jan 06, 2014 4.568 4.649 4.540 4.635 35,421,104 +0.01(+0.30%)
Jan 03, 2014 4.670 4.709 4.579 4.621 56,777,792 -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.