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 )

14.89 -0.11 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2014 4.911 4.950 4.848 4.859 57,383,328 -0.09(-1.84%)
Apr 29, 2014 4.922 5.104 4.918 4.950 76,176,216 +0.06(+1.22%)
Apr 28, 2014 4.694 4.911 4.635 4.890 86,758,320 +0.16(+3.48%)
Apr 25, 2014 4.757 4.764 4.626 4.726 60,125,344 -0.08(-1.68%)
Apr 24, 2014 4.841 4.848 4.733 4.806 50,617,860 +0.03(+0.66%)
Apr 23, 2014 4.736 4.796 4.684 4.775 54,509,636 +0.01(+0.29%)
Apr 22, 2014 4.859 4.897 4.722 4.761 81,779,384 -0.13(-2.65%)
Apr 21, 2014 4.943 4.953 4.796 4.890 37,457,032 -0.01(-0.29%)
Apr 17, 2014 4.694 4.904 4.904 4.904 97,459,744 +0.18(+3.85%)
Apr 16, 2014 4.694 4.771 4.624 4.722 50,379,104 +0.06(+1.20%)
Apr 15, 2014 4.862 4.866 4.544 4.666 113,455,440 -0.19(-3.96%)
Apr 14, 2014 4.936 4.955 4.820 4.859 54,814,592 -0.05(-1.07%)
Apr 11, 2014 4.719 4.918 4.715 4.911 66,117,312 +0.12(+2.41%)
Apr 10, 2014 4.880 4.901 4.782 4.796 59,290,952 -0.05(-0.94%)
Apr 09, 2014 4.778 4.911 4.701 4.841 103,766,992 -0.03(-0.65%)
Apr 08, 2014 5.135 5.205 4.796 4.873 164,085,312 -0.11(-2.11%)
Apr 07, 2014 4.785 5.027 4.754 4.978 139,323,424 +0.32(+6.84%)
Apr 04, 2014 4.754 4.785 4.645 4.659 75,886,720 +0.06(+1.29%)
Apr 03, 2014 4.652 4.673 4.495 4.600 87,324,480 -0.03(-0.68%)
Apr 02, 2014 4.486 4.712 4.459 4.631 100,374,864 +0.17(+3.71%)
Apr 01, 2014 4.452 4.489 4.388 4.466 79,046,320 +0.02(+0.53%)
Mar 31, 2014 4.466 4.466 4.391 4.442 55,766,420 -0.01(-0.23%)
Mar 28, 2014 4.385 4.466 4.327 4.452 106,527,776 +0.09(+2.01%)
Mar 27, 2014 4.179 4.402 4.172 4.364 171,965,536 +0.31(+7.67%)
Mar 26, 2014 4.104 4.155 4.026 4.054 60,663,336 -0.06(-1.40%)
Mar 25, 2014 4.054 4.135 4.043 4.111 79,997,336 +0.07(+1.67%)
Mar 24, 2014 3.939 4.067 3.922 4.043 82,578,600 +0.13(+3.28%)
Mar 21, 2014 3.800 3.967 3.800 3.915 90,076,520 +0.01(+0.17%)
Mar 20, 2014 3.699 3.937 3.663 3.908 124,569,832 +0.23(+6.15%)
Mar 19, 2014 3.591 3.767 3.574 3.682 75,977,544 +0.11(+3.22%)
Mar 18, 2014 3.459 3.614 3.459 3.567 90,856,520 +0.10(+2.82%)
Mar 17, 2014 3.506 3.536 3.446 3.469 46,308,196 -0.03(-0.96%)
Mar 14, 2014 3.510 3.544 3.479 3.503 59,113,568 -0.06(-1.61%)
Mar 13, 2014 3.665 3.679 3.537 3.560 63,273,940 -0.05(-1.40%)
Mar 12, 2014 3.611 3.652 3.581 3.611 56,707,168 +0.05(+1.42%)
Mar 11, 2014 3.603 3.642 3.547 3.560 73,924,224 -0.05(-1.31%)
Mar 10, 2014 3.689 3.689 3.554 3.608 78,170,368 -0.07(-2.02%)
Mar 07, 2014 3.767 3.773 3.645 3.682 75,886,808 -0.09(-2.50%)
Mar 06, 2014 3.753 3.834 3.753 3.777 47,152,464 +0.05(+1.45%)
Mar 05, 2014 3.763 3.814 3.716 3.723 50,849,360 -0.02(-0.63%)
Mar 04, 2014 3.760 3.777 3.716 3.746 37,548,188 +0.05(+1.28%)
Mar 03, 2014 3.750 3.777 3.665 3.699 57,483,384 -0.08(-2.23%)
Feb 28, 2014 3.841 3.868 3.739 3.783 67,064,236 -0.11(-2.78%)
Feb 27, 2014 3.750 3.905 3.716 3.891 89,080,168 +0.15(+4.07%)
Feb 26, 2014 3.794 3.821 3.716 3.739 92,540,480 -0.09(-2.29%)
Feb 25, 2014 3.993 4.000 3.810 3.827 55,236,564 -0.11(-2.91%)
Feb 24, 2014 3.875 3.959 3.827 3.942 52,912,144 +0.08(+2.10%)
Feb 21, 2014 3.841 3.875 3.822 3.861 45,514,644 +0.05(+1.33%)
Feb 20, 2014 3.804 3.864 3.753 3.810 50,943,436 +0.05(+1.35%)
Feb 19, 2014 3.719 3.797 3.719 3.760 54,748,752 -0.02(-0.63%)
Feb 18, 2014 3.804 3.875 3.758 3.783 50,699,332 -0.10(-2.69%)
Feb 14, 2014 3.881 3.888 3.888 3.888 35,676,156 -0.02(-0.43%)
Feb 13, 2014 3.794 3.915 3.787 3.905 38,001,280 +0.03(+0.87%)
Feb 12, 2014 3.959 3.983 3.854 3.871 36,727,776 -0.07(-1.72%)
Feb 11, 2014 3.841 3.973 3.832 3.939 55,804,452 +0.12(+3.19%)
Feb 10, 2014 3.854 3.878 3.783 3.817 42,506,988 -0.01(-0.35%)
Feb 07, 2014 3.861 3.871 3.746 3.831 48,991,556 +0.04(+1.07%)
Feb 06, 2014 3.709 3.817 3.706 3.790 52,636,816 +0.15(+4.08%)
Feb 05, 2014 3.733 3.745 3.591 3.642 74,091,752 -0.08(-2.27%)
Feb 04, 2014 3.709 3.756 3.655 3.726 52,692,872 +0.05(+1.47%)
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.