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 (%)
Apr 30, 2014 4.996 5.036 4.932 4.943 56,405,984 -0.09(-1.84%)
Apr 29, 2014 5.007 5.192 5.004 5.036 74,878,792 +0.06(+1.22%)
Apr 28, 2014 4.776 4.996 4.715 4.975 85,280,664 +0.17(+3.48%)
Apr 25, 2014 4.840 4.847 4.706 4.808 59,101,300 -0.08(-1.68%)
Apr 24, 2014 4.925 4.932 4.815 4.890 49,755,744 +0.03(+0.66%)
Apr 23, 2014 4.818 4.879 4.765 4.858 53,581,236 +0.01(+0.29%)
Apr 22, 2014 4.943 4.982 4.804 4.843 80,386,528 -0.13(-2.65%)
Apr 21, 2014 5.028 5.039 4.879 4.975 36,819,072 -0.01(-0.29%)
Apr 17, 2014 4.776 4.989 4.989 4.989 95,799,824 +0.19(+3.85%)
Apr 16, 2014 4.776 4.854 4.704 4.804 49,521,052 +0.06(+1.20%)
Apr 15, 2014 4.947 4.950 4.622 4.747 111,523,080 -0.20(-3.96%)
Apr 14, 2014 5.021 5.041 4.904 4.943 53,881,000 -0.05(-1.07%)
Apr 11, 2014 4.801 5.004 4.797 4.996 64,991,212 +0.12(+2.41%)
Apr 10, 2014 4.964 4.986 4.865 4.879 58,281,116 -0.05(-0.94%)
Apr 09, 2014 4.861 4.996 4.783 4.925 101,999,648 -0.03(-0.65%)
Apr 08, 2014 5.224 5.296 4.879 4.957 161,290,640 -0.11(-2.11%)
Apr 07, 2014 4.868 5.114 4.836 5.064 136,950,496 +0.32(+6.84%)
Apr 04, 2014 4.836 4.868 4.726 4.740 74,594,224 +0.06(+1.29%)
Apr 03, 2014 4.733 4.754 4.573 4.679 85,837,176 -0.03(-0.68%)
Apr 02, 2014 4.564 4.794 4.536 4.712 98,665,296 +0.17(+3.71%)
Apr 01, 2014 4.529 4.567 4.464 4.543 77,700,016 +0.02(+0.53%)
Mar 31, 2014 4.543 4.543 4.468 4.519 54,816,616 -0.01(-0.23%)
Mar 28, 2014 4.461 4.543 4.402 4.529 104,713,408 +0.09(+2.01%)
Mar 27, 2014 4.251 4.478 4.244 4.440 169,036,656 +0.32(+7.67%)
Mar 26, 2014 4.175 4.227 4.096 4.124 59,630,128 -0.06(-1.40%)
Mar 25, 2014 4.124 4.206 4.114 4.182 78,634,832 +0.07(+1.67%)
Mar 24, 2014 4.007 4.138 3.990 4.114 81,172,136 +0.13(+3.28%)
Mar 21, 2014 3.866 4.036 3.866 3.983 88,542,352 +0.01(+0.17%)
Mar 20, 2014 3.763 4.005 3.727 3.976 122,448,184 +0.23(+6.15%)
Mar 19, 2014 3.653 3.832 3.636 3.746 74,683,512 +0.12(+3.22%)
Mar 18, 2014 3.519 3.677 3.519 3.629 89,309,072 +0.10(+2.82%)
Mar 17, 2014 3.567 3.598 3.505 3.529 45,519,480 -0.03(-0.96%)
Mar 14, 2014 3.571 3.605 3.540 3.564 58,106,756 -0.06(-1.61%)
Mar 13, 2014 3.729 3.742 3.598 3.622 62,196,268 -0.05(-1.40%)
Mar 12, 2014 3.674 3.715 3.643 3.674 55,741,344 +0.05(+1.42%)
Mar 11, 2014 3.665 3.705 3.608 3.622 72,665,160 -0.05(-1.31%)
Mar 10, 2014 3.753 3.753 3.615 3.670 76,838,976 -0.08(-2.02%)
Mar 07, 2014 3.832 3.839 3.708 3.746 74,594,312 -0.10(-2.50%)
Mar 06, 2014 3.818 3.900 3.818 3.842 46,349,372 +0.05(+1.45%)
Mar 05, 2014 3.828 3.880 3.780 3.787 49,983,300 -0.02(-0.63%)
Mar 04, 2014 3.825 3.842 3.780 3.811 36,908,672 +0.05(+1.28%)
Mar 03, 2014 3.815 3.842 3.729 3.763 56,504,340 -0.09(-2.23%)
Feb 28, 2014 3.907 3.935 3.804 3.849 65,922,008 -0.11(-2.78%)
Feb 27, 2014 3.815 3.973 3.780 3.959 87,562,968 +0.15(+4.06%)
Feb 26, 2014 3.859 3.887 3.780 3.804 90,964,344 -0.09(-2.29%)
Feb 25, 2014 4.062 4.069 3.876 3.894 54,295,784 -0.12(-2.91%)
Feb 24, 2014 3.942 4.028 3.894 4.010 52,010,952 +0.08(+2.10%)
Feb 21, 2014 3.907 3.942 3.888 3.928 44,739,444 +0.05(+1.33%)
Feb 20, 2014 3.870 3.931 3.818 3.876 50,075,776 +0.05(+1.35%)
Feb 19, 2014 3.784 3.863 3.784 3.825 53,816,284 -0.02(-0.62%)
Feb 18, 2014 3.870 3.942 3.823 3.849 49,835,828 -0.11(-2.69%)
Feb 14, 2014 3.949 3.955 3.955 3.955 35,068,524 -0.02(-0.43%)
Feb 13, 2014 3.859 3.983 3.852 3.973 37,354,048 +0.03(+0.87%)
Feb 12, 2014 4.028 4.052 3.921 3.938 36,102,236 -0.07(-1.72%)
Feb 11, 2014 3.907 4.041 3.899 4.007 54,854,000 +0.12(+3.19%)
Feb 10, 2014 3.921 3.945 3.849 3.883 41,783,016 -0.01(-0.35%)
Feb 07, 2014 3.928 3.938 3.811 3.897 48,157,140 +0.04(+1.07%)
Feb 06, 2014 3.773 3.883 3.770 3.856 51,740,316 +0.15(+4.08%)
Feb 05, 2014 3.797 3.809 3.653 3.705 72,829,832 -0.09(-2.27%)
Feb 04, 2014 3.773 3.821 3.718 3.791 51,795,416 +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.