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: 6:30 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 (%)
Mar 31, 2014 4.367 4.367 4.295 4.344 57,022,816 -0.01(-0.23%)
Mar 28, 2014 4.288 4.367 4.232 4.354 108,927,808 +0.09(+2.01%)
Mar 27, 2014 4.087 4.305 4.080 4.268 175,839,872 +0.30(+7.67%)
Mar 26, 2014 4.014 4.063 3.937 3.964 62,030,060 -0.06(-1.40%)
Mar 25, 2014 3.964 4.044 3.954 4.020 81,799,648 +0.07(+1.67%)
Mar 24, 2014 3.852 3.978 3.835 3.954 84,439,072 +0.13(+3.28%)
Mar 21, 2014 3.717 3.880 3.717 3.829 92,105,912 +0.01(+0.17%)
Mar 20, 2014 3.617 3.850 3.583 3.822 127,376,352 +0.22(+6.15%)
Mar 19, 2014 3.512 3.684 3.495 3.601 77,689,296 +0.11(+3.22%)
Mar 18, 2014 3.383 3.535 3.383 3.489 92,903,488 +0.10(+2.82%)
Mar 17, 2014 3.429 3.458 3.370 3.393 47,351,504 -0.03(-0.96%)
Mar 14, 2014 3.432 3.465 3.403 3.426 60,445,376 -0.06(-1.61%)
Mar 13, 2014 3.584 3.598 3.459 3.482 64,699,480 -0.05(-1.40%)
Mar 12, 2014 3.532 3.571 3.502 3.532 57,984,764 +0.05(+1.42%)
Mar 11, 2014 3.523 3.561 3.469 3.482 75,589,712 -0.05(-1.31%)
Mar 10, 2014 3.608 3.608 3.475 3.528 79,931,512 -0.07(-2.02%)
Mar 07, 2014 3.684 3.690 3.565 3.601 77,596,512 -0.09(-2.50%)
Mar 06, 2014 3.670 3.750 3.670 3.693 48,214,792 +0.05(+1.45%)
Mar 05, 2014 3.680 3.730 3.634 3.641 51,994,976 -0.02(-0.63%)
Mar 04, 2014 3.677 3.693 3.634 3.664 38,394,136 +0.05(+1.28%)
Mar 03, 2014 3.667 3.693 3.584 3.617 58,778,468 -0.08(-2.23%)
Feb 28, 2014 3.756 3.783 3.657 3.700 68,575,168 -0.11(-2.78%)
Feb 27, 2014 3.667 3.819 3.634 3.806 91,087,112 +0.15(+4.06%)
Feb 26, 2014 3.710 3.736 3.634 3.657 94,625,384 -0.09(-2.29%)
Feb 25, 2014 3.905 3.911 3.726 3.743 56,481,024 -0.11(-2.91%)
Feb 24, 2014 3.789 3.872 3.743 3.855 54,104,236 +0.08(+2.10%)
Feb 21, 2014 3.756 3.789 3.738 3.776 46,540,072 +0.05(+1.33%)
Feb 20, 2014 3.720 3.779 3.670 3.726 52,091,176 +0.05(+1.35%)
Feb 19, 2014 3.637 3.713 3.637 3.677 55,982,224 -0.02(-0.63%)
Feb 18, 2014 3.720 3.789 3.675 3.700 51,841,568 -0.10(-2.69%)
Feb 14, 2014 3.796 3.802 3.802 3.802 36,479,928 -0.02(-0.43%)
Feb 13, 2014 3.710 3.829 3.703 3.819 38,857,436 +0.03(+0.87%)
Feb 12, 2014 3.872 3.895 3.769 3.786 37,555,240 -0.07(-1.72%)
Feb 11, 2014 3.756 3.885 3.748 3.852 57,061,708 +0.12(+3.19%)
Feb 10, 2014 3.769 3.793 3.700 3.733 43,464,656 -0.01(-0.35%)
Feb 07, 2014 3.776 3.786 3.664 3.746 50,095,320 +0.04(+1.07%)
Feb 06, 2014 3.627 3.733 3.624 3.707 53,822,704 +0.15(+4.08%)
Feb 05, 2014 3.650 3.662 3.512 3.561 75,761,016 -0.08(-2.27%)
Feb 04, 2014 3.627 3.674 3.574 3.644 53,880,024 +0.05(+1.47%)
Feb 03, 2014 3.684 3.693 3.551 3.591 102,647,760 -0.11(-3.03%)
Jan 31, 2014 3.730 3.859 3.684 3.703 93,834,096 -0.04(-1.15%)
Jan 30, 2014 3.806 3.842 3.723 3.746 53,478,160 +0.00(+0.00%)
Jan 29, 2014 3.720 3.793 3.710 3.746 83,564,032 -0.11(-2.74%)
Jan 28, 2014 3.898 3.902 3.816 3.852 42,892,236 -0.05(-1.19%)
Jan 27, 2014 3.862 3.908 3.799 3.898 67,568,520 +0.01(+0.34%)
Jan 24, 2014 3.954 3.961 3.832 3.885 76,020,448 -0.13(-3.29%)
Jan 23, 2014 4.133 4.136 3.981 4.017 56,374,064 -0.11(-2.72%)
Jan 22, 2014 4.067 4.146 4.063 4.130 37,383,520 +0.09(+2.12%)
Jan 21, 2014 4.080 4.093 3.997 4.044 65,493,784 -0.08(-1.92%)
Jan 17, 2014 4.139 4.123 4.123 4.123 47,150,720 -0.02(-0.48%)
Jan 16, 2014 4.205 4.229 4.113 4.143 62,294,108 -0.06(-1.34%)
Jan 15, 2014 4.103 4.275 4.133 4.199 104,245,824 +0.10(+2.33%)
Jan 14, 2014 4.113 4.146 4.100 4.103 55,477,552 -0.01(-0.32%)
Jan 13, 2014 4.232 4.248 4.096 4.116 64,864,280 -0.13(-2.96%)
Jan 10, 2014 4.205 4.265 4.179 4.242 66,430,356 +0.11(+2.56%)
Jan 09, 2014 4.179 4.205 4.073 4.136 63,903,644 -0.05(-1.26%)
Jan 08, 2014 4.272 4.281 4.182 4.189 53,565,592 -0.07(-1.67%)
Jan 07, 2014 4.420 4.420 4.235 4.260 58,411,764 -0.09(-2.01%)
Jan 06, 2014 4.285 4.361 4.258 4.348 37,762,504 +0.01(+0.30%)
Jan 03, 2014 4.381 4.417 4.295 4.334 60,530,912 -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.