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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2014 3.694 3.720 3.596 3.639 69,731,680 -0.10(-2.78%)
Feb 27, 2014 3.606 3.756 3.574 3.743 92,623,280 +0.15(+4.07%)
Feb 26, 2014 3.648 3.674 3.574 3.596 96,221,224 -0.08(-2.29%)
Feb 25, 2014 3.840 3.847 3.665 3.681 57,433,572 -0.11(-2.91%)
Feb 24, 2014 3.726 3.808 3.681 3.791 55,016,696 +0.08(+2.10%)
Feb 21, 2014 3.694 3.726 3.676 3.713 47,324,964 +0.05(+1.33%)
Feb 20, 2014 3.658 3.717 3.609 3.665 52,969,684 +0.05(+1.35%)
Feb 19, 2014 3.577 3.652 3.577 3.616 56,926,356 -0.02(-0.62%)
Feb 18, 2014 3.658 3.726 3.614 3.639 52,715,868 -0.10(-2.69%)
Feb 14, 2014 3.733 3.739 3.739 3.739 37,095,156 -0.02(-0.43%)
Feb 13, 2014 3.648 3.765 3.642 3.756 39,512,760 +0.03(+0.87%)
Feb 12, 2014 3.808 3.830 3.707 3.723 38,188,604 -0.06(-1.72%)
Feb 11, 2014 3.694 3.821 3.686 3.788 58,024,044 +0.12(+3.19%)
Feb 10, 2014 3.707 3.730 3.639 3.671 44,197,680 -0.01(-0.35%)
Feb 07, 2014 3.713 3.723 3.603 3.684 50,940,172 +0.04(+1.07%)
Feb 06, 2014 3.567 3.671 3.564 3.645 54,730,420 +0.14(+4.08%)
Feb 05, 2014 3.590 3.601 3.453 3.502 77,038,712 -0.08(-2.27%)
Feb 04, 2014 3.567 3.613 3.515 3.583 54,788,704 +0.05(+1.47%)
Feb 03, 2014 3.622 3.632 3.492 3.531 104,378,896 -0.11(-3.03%)
Jan 31, 2014 3.668 3.795 3.622 3.642 95,416,600 -0.04(-1.15%)
Jan 30, 2014 3.743 3.778 3.661 3.684 54,380,060 +0.00(+0.00%)
Jan 29, 2014 3.658 3.730 3.648 3.684 84,973,328 -0.10(-2.74%)
Jan 28, 2014 3.834 3.837 3.752 3.788 43,615,608 -0.05(-1.19%)
Jan 27, 2014 3.798 3.843 3.736 3.834 68,708,056 +0.01(+0.34%)
Jan 24, 2014 3.889 3.895 3.769 3.821 77,302,520 -0.13(-3.29%)
Jan 23, 2014 4.064 4.068 3.915 3.951 57,324,804 -0.11(-2.72%)
Jan 22, 2014 3.999 4.077 3.996 4.061 38,013,988 +0.08(+2.12%)
Jan 21, 2014 4.012 4.025 3.931 3.977 66,598,324 -0.08(-1.92%)
Jan 17, 2014 4.071 4.055 4.055 4.055 47,945,908 -0.02(-0.48%)
Jan 16, 2014 4.136 4.158 4.045 4.074 63,344,688 -0.06(-1.34%)
Jan 15, 2014 4.035 4.204 4.064 4.129 106,003,912 +0.09(+2.33%)
Jan 14, 2014 4.045 4.077 4.032 4.035 56,413,172 -0.01(-0.32%)
Jan 13, 2014 4.162 4.178 4.029 4.048 65,958,208 -0.12(-2.96%)
Jan 10, 2014 4.136 4.194 4.110 4.171 67,550,696 +0.10(+2.56%)
Jan 09, 2014 4.110 4.135 4.006 4.068 64,981,368 -0.05(-1.26%)
Jan 08, 2014 4.201 4.210 4.113 4.119 54,468,968 -0.07(-1.67%)
Jan 07, 2014 4.347 4.347 4.165 4.189 59,396,868 -0.09(-2.01%)
Jan 06, 2014 4.214 4.288 4.188 4.275 38,399,364 +0.01(+0.30%)
Jan 03, 2014 4.308 4.344 4.223 4.262 61,551,760 -0.06(-1.50%)
Jan 02, 2014 4.370 4.386 4.288 4.327 56,074,972 -0.15(-3.34%)
Dec 31, 2013 4.438 4.477 4.477 4.477 21,351,838 +0.04(+0.88%)
Dec 30, 2013 4.438 4.496 4.412 4.438 35,243,140 -0.00(-0.07%)
Dec 27, 2013 4.353 4.448 4.347 4.441 35,517,280 +0.06(+1.26%)
Dec 26, 2013 4.396 4.415 4.353 4.386 34,690,720 -0.05(-1.17%)
Dec 24, 2013 4.379 4.444 4.313 4.438 18,611,136 +0.03(+0.66%)
Dec 23, 2013 4.340 4.431 4.337 4.409 31,783,818 +0.07(+1.72%)
Dec 20, 2013 4.327 4.363 4.292 4.334 56,042,372 -0.07(-1.69%)
Dec 19, 2013 4.373 4.461 4.327 4.409 39,669,100 -0.05(-1.02%)
Dec 18, 2013 4.392 4.480 4.331 4.454 47,686,640 +0.05(+1.18%)
Dec 17, 2013 4.448 4.457 4.370 4.402 33,031,656 -0.05(-1.17%)
Dec 16, 2013 4.506 4.548 4.451 4.454 33,816,908 +0.01(+0.15%)
Dec 13, 2013 4.391 4.461 4.373 4.448 40,664,828 +0.08(+1.86%)
Dec 12, 2013 4.373 4.405 4.340 4.366 46,392,488 +0.00(+0.00%)
Dec 11, 2013 4.506 4.519 4.331 4.366 59,395,680 -0.18(-3.93%)
Dec 10, 2013 4.565 4.587 4.532 4.545 37,622,620 +0.04(+0.87%)
Dec 09, 2013 4.574 4.581 4.493 4.506 42,398,680 -0.01(-0.22%)
Dec 06, 2013 4.578 4.613 4.470 4.516 57,900,516 -0.01(-0.22%)
Dec 05, 2013 4.539 4.643 4.506 4.526 48,393,720 -0.03(-0.64%)
Dec 04, 2013 4.548 4.578 4.503 4.555 59,879,072 -0.04(-0.78%)
Dec 03, 2013 4.503 4.704 4.500 4.591 79,753,136 -0.02(-0.49%)
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.