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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 4.467 4.467 4.393 4.443 55,749,968 -0.01(-0.23%)
Mar 28, 2014 4.386 4.467 4.329 4.454 106,496,344 +0.09(+2.01%)
Mar 27, 2014 4.180 4.403 4.173 4.366 171,914,816 +0.31(+7.67%)
Mar 26, 2014 4.106 4.156 4.027 4.055 60,645,440 -0.06(-1.40%)
Mar 25, 2014 4.055 4.136 4.045 4.112 79,973,736 +0.07(+1.67%)
Mar 24, 2014 3.940 4.068 3.923 4.045 82,554,240 +0.13(+3.28%)
Mar 21, 2014 3.801 3.969 3.801 3.916 90,049,952 +0.01(+0.17%)
Mar 20, 2014 3.700 3.938 3.665 3.910 124,533,080 +0.23(+6.15%)
Mar 19, 2014 3.592 3.768 3.575 3.683 75,955,128 +0.11(+3.22%)
Mar 18, 2014 3.460 3.616 3.460 3.568 90,829,720 +0.10(+2.82%)
Mar 17, 2014 3.507 3.537 3.447 3.470 46,294,532 -0.03(-0.96%)
Mar 14, 2014 3.511 3.545 3.480 3.504 59,096,128 -0.06(-1.61%)
Mar 13, 2014 3.666 3.680 3.538 3.561 63,255,272 -0.05(-1.40%)
Mar 12, 2014 3.612 3.653 3.582 3.612 56,690,440 +0.05(+1.42%)
Mar 11, 2014 3.604 3.643 3.548 3.561 73,902,416 -0.05(-1.31%)
Mar 10, 2014 3.690 3.690 3.555 3.609 78,147,304 -0.07(-2.02%)
Mar 07, 2014 3.768 3.774 3.646 3.683 75,864,416 -0.09(-2.50%)
Mar 06, 2014 3.754 3.835 3.754 3.778 47,138,552 +0.05(+1.45%)
Mar 05, 2014 3.764 3.815 3.717 3.724 50,834,356 -0.02(-0.63%)
Mar 04, 2014 3.761 3.778 3.717 3.747 37,537,108 +0.05(+1.28%)
Mar 03, 2014 3.751 3.778 3.666 3.700 57,466,428 -0.08(-2.23%)
Feb 28, 2014 3.842 3.869 3.741 3.785 67,044,448 -0.11(-2.78%)
Feb 27, 2014 3.751 3.906 3.717 3.893 89,053,888 +0.15(+4.07%)
Feb 26, 2014 3.795 3.822 3.717 3.741 92,513,176 -0.09(-2.29%)
Feb 25, 2014 3.994 4.001 3.812 3.828 55,220,268 -0.11(-2.91%)
Feb 24, 2014 3.876 3.960 3.828 3.943 52,896,532 +0.08(+2.10%)
Feb 21, 2014 3.842 3.876 3.823 3.862 45,501,216 +0.05(+1.33%)
Feb 20, 2014 3.805 3.866 3.754 3.812 50,928,408 +0.05(+1.35%)
Feb 19, 2014 3.720 3.798 3.720 3.761 54,732,600 -0.02(-0.63%)
Feb 18, 2014 3.805 3.876 3.759 3.785 50,684,372 -0.10(-2.69%)
Feb 14, 2014 3.882 3.889 3.889 3.889 35,665,632 -0.02(-0.43%)
Feb 13, 2014 3.795 3.916 3.788 3.906 37,990,068 +0.03(+0.87%)
Feb 12, 2014 3.960 3.984 3.855 3.872 36,716,940 -0.07(-1.72%)
Feb 11, 2014 3.842 3.974 3.833 3.940 55,787,988 +0.12(+3.19%)
Feb 10, 2014 3.855 3.879 3.785 3.818 42,494,448 -0.01(-0.35%)
Feb 07, 2014 3.862 3.872 3.747 3.832 48,977,104 +0.04(+1.07%)
Feb 06, 2014 3.710 3.818 3.707 3.791 52,621,288 +0.15(+4.08%)
Feb 05, 2014 3.734 3.746 3.592 3.643 74,069,896 -0.08(-2.27%)
Feb 04, 2014 3.710 3.757 3.656 3.727 52,677,328 +0.05(+1.47%)
Feb 03, 2014 3.768 3.778 3.632 3.673 100,356,480 -0.11(-3.03%)
Jan 31, 2014 3.815 3.947 3.768 3.788 91,739,552 -0.04(-1.15%)
Jan 30, 2014 3.893 3.930 3.808 3.832 52,284,432 +0.00(+0.00%)
Jan 29, 2014 3.805 3.879 3.795 3.832 81,698,736 -0.11(-2.74%)
Jan 28, 2014 3.987 3.991 3.903 3.940 41,934,808 -0.05(-1.19%)
Jan 27, 2014 3.950 3.997 3.886 3.987 66,060,272 +0.01(+0.34%)
Jan 24, 2014 4.045 4.051 3.920 3.974 74,323,536 -0.14(-3.29%)
Jan 23, 2014 4.227 4.231 4.072 4.109 55,115,696 -0.11(-2.72%)
Jan 22, 2014 4.160 4.241 4.156 4.224 36,549,052 +0.09(+2.12%)
Jan 21, 2014 4.173 4.187 4.089 4.136 64,031,844 -0.08(-1.92%)
Jan 17, 2014 4.234 4.217 4.217 4.217 46,098,232 -0.02(-0.48%)
Jan 16, 2014 4.301 4.325 4.207 4.237 60,903,592 -0.06(-1.34%)
Jan 15, 2014 4.197 4.372 4.227 4.295 101,918,872 +0.10(+2.33%)
Jan 14, 2014 4.207 4.241 4.193 4.197 54,239,192 -0.01(-0.32%)
Jan 13, 2014 4.329 4.345 4.190 4.210 63,416,396 -0.13(-2.96%)
Jan 10, 2014 4.301 4.362 4.274 4.339 64,947,512 +0.11(+2.56%)
Jan 09, 2014 4.274 4.301 4.166 4.231 62,477,200 -0.05(-1.26%)
Jan 08, 2014 4.369 4.379 4.278 4.285 52,369,912 -0.07(-1.67%)
Jan 07, 2014 4.521 4.521 4.332 4.357 57,107,908 -0.09(-2.01%)
Jan 06, 2014 4.383 4.460 4.356 4.447 36,919,580 +0.01(+0.30%)
Jan 03, 2014 4.481 4.518 4.393 4.433 59,179,756 -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.