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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.851 4.889 4.789 4.799 58,098,668 -0.09(-1.84%)
Apr 29, 2014 4.861 5.041 4.858 4.889 77,125,832 +0.06(+1.22%)
Apr 28, 2014 4.636 4.851 4.578 4.830 87,839,848 +0.16(+3.48%)
Apr 25, 2014 4.699 4.706 4.569 4.668 60,874,872 -0.08(-1.68%)
Apr 24, 2014 4.782 4.789 4.675 4.747 51,248,864 +0.03(+0.66%)
Apr 23, 2014 4.678 4.737 4.626 4.716 55,189,156 +0.01(+0.29%)
Apr 22, 2014 4.799 4.837 4.664 4.702 82,798,848 -0.13(-2.65%)
Apr 21, 2014 4.882 4.892 4.737 4.830 37,923,972 -0.01(-0.29%)
Apr 17, 2014 4.636 4.844 4.844 4.844 98,674,680 +0.18(+3.85%)
Apr 16, 2014 4.636 4.713 4.567 4.664 51,007,132 +0.06(+1.20%)
Apr 15, 2014 4.802 4.806 4.488 4.609 114,869,784 -0.19(-3.96%)
Apr 14, 2014 4.875 4.894 4.761 4.799 55,497,916 -0.05(-1.07%)
Apr 11, 2014 4.661 4.858 4.657 4.851 66,941,532 +0.11(+2.41%)
Apr 10, 2014 4.820 4.841 4.723 4.737 60,030,076 -0.04(-0.94%)
Apr 09, 2014 4.719 4.851 4.643 4.782 105,060,560 -0.03(-0.65%)
Apr 08, 2014 5.072 5.141 4.737 4.813 166,130,800 -0.10(-2.11%)
Apr 07, 2014 4.726 4.965 4.695 4.917 141,060,240 +0.31(+6.84%)
Apr 04, 2014 4.695 4.726 4.588 4.602 76,832,728 +0.06(+1.29%)
Apr 03, 2014 4.595 4.616 4.439 4.543 88,413,064 -0.03(-0.68%)
Apr 02, 2014 4.431 4.654 4.404 4.574 101,626,136 +0.16(+3.71%)
Apr 01, 2014 4.397 4.434 4.334 4.411 80,031,704 +0.02(+0.53%)
Mar 31, 2014 4.411 4.411 4.337 4.387 56,461,600 -0.01(-0.23%)
Mar 28, 2014 4.331 4.411 4.274 4.397 107,855,744 +0.09(+2.01%)
Mar 27, 2014 4.127 4.347 4.120 4.311 174,109,264 +0.31(+7.67%)
Mar 26, 2014 4.054 4.104 3.977 4.004 61,419,564 -0.06(-1.40%)
Mar 25, 2014 4.004 4.084 3.994 4.060 80,994,576 +0.07(+1.67%)
Mar 24, 2014 3.890 4.017 3.874 3.994 83,608,024 +0.13(+3.28%)
Mar 21, 2014 3.753 3.919 3.753 3.867 91,199,416 +0.01(+0.17%)
Mar 20, 2014 3.653 3.889 3.618 3.860 126,122,712 +0.22(+6.15%)
Mar 19, 2014 3.547 3.720 3.530 3.637 76,924,680 +0.11(+3.22%)
Mar 18, 2014 3.417 3.570 3.417 3.523 91,989,136 +0.10(+2.82%)
Mar 17, 2014 3.463 3.493 3.403 3.427 46,885,472 -0.03(-0.96%)
Mar 14, 2014 3.467 3.500 3.437 3.460 59,850,476 -0.06(-1.61%)
Mar 13, 2014 3.620 3.633 3.493 3.517 64,062,708 -0.05(-1.40%)
Mar 12, 2014 3.567 3.607 3.537 3.567 57,414,080 +0.05(+1.42%)
Mar 11, 2014 3.558 3.597 3.503 3.517 74,845,760 -0.05(-1.31%)
Mar 10, 2014 3.643 3.643 3.510 3.563 79,144,832 -0.07(-2.02%)
Mar 07, 2014 3.720 3.727 3.600 3.637 76,832,808 -0.09(-2.50%)
Mar 06, 2014 3.707 3.787 3.707 3.730 47,740,264 +0.05(+1.45%)
Mar 05, 2014 3.717 3.767 3.670 3.677 51,483,244 -0.02(-0.63%)
Mar 04, 2014 3.713 3.730 3.670 3.700 38,016,260 +0.05(+1.28%)
Mar 03, 2014 3.703 3.730 3.620 3.653 58,199,972 -0.08(-2.23%)
Feb 28, 2014 3.794 3.820 3.693 3.737 67,900,256 -0.11(-2.78%)
Feb 27, 2014 3.703 3.857 3.670 3.844 90,190,632 +0.15(+4.07%)
Feb 26, 2014 3.747 3.774 3.670 3.693 93,694,080 -0.09(-2.29%)
Feb 25, 2014 3.944 3.950 3.764 3.780 55,925,140 -0.11(-2.91%)
Feb 24, 2014 3.827 3.910 3.780 3.894 53,571,744 +0.08(+2.10%)
Feb 21, 2014 3.794 3.827 3.775 3.814 46,082,028 +0.05(+1.33%)
Feb 20, 2014 3.757 3.817 3.707 3.764 51,578,496 +0.05(+1.35%)
Feb 19, 2014 3.673 3.750 3.673 3.713 55,431,248 -0.02(-0.63%)
Feb 18, 2014 3.757 3.827 3.712 3.737 51,331,344 -0.10(-2.69%)
Feb 14, 2014 3.834 3.840 3.840 3.840 36,120,892 -0.02(-0.43%)
Feb 13, 2014 3.747 3.867 3.740 3.857 38,475,000 +0.03(+0.87%)
Feb 12, 2014 3.910 3.934 3.807 3.824 37,185,624 -0.07(-1.72%)
Feb 11, 2014 3.794 3.924 3.785 3.890 56,500,108 +0.12(+3.19%)
Feb 10, 2014 3.807 3.830 3.737 3.770 43,036,876 -0.01(-0.35%)
Feb 07, 2014 3.814 3.824 3.700 3.784 49,602,284 +0.04(+1.07%)
Feb 06, 2014 3.663 3.770 3.660 3.743 53,292,984 +0.15(+4.08%)
Feb 05, 2014 3.687 3.698 3.547 3.597 75,015,376 -0.08(-2.27%)
Feb 04, 2014 3.663 3.710 3.610 3.680 53,349,740 +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.