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 )

13.80 +0.04 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 4.337 4.337 4.265 4.314 57,422,964 -0.01(-0.23%)
Mar 28, 2014 4.258 4.337 4.202 4.324 109,692,184 +0.09(+2.01%)
Mar 27, 2014 4.058 4.275 4.052 4.239 177,073,792 +0.30(+7.67%)
Mar 26, 2014 3.986 4.035 3.910 3.937 62,465,344 -0.06(-1.40%)
Mar 25, 2014 3.937 4.015 3.927 3.992 82,373,664 +0.07(+1.67%)
Mar 24, 2014 3.825 3.950 3.809 3.927 85,031,600 +0.12(+3.28%)
Mar 21, 2014 3.691 3.853 3.691 3.802 92,752,248 +0.01(+0.17%)
Mar 20, 2014 3.592 3.824 3.558 3.796 128,270,192 +0.22(+6.15%)
Mar 19, 2014 3.487 3.658 3.471 3.576 78,234,464 +0.11(+3.22%)
Mar 18, 2014 3.359 3.510 3.359 3.464 93,555,424 +0.10(+2.82%)
Mar 17, 2014 3.405 3.434 3.346 3.369 47,683,784 -0.03(-0.96%)
Mar 14, 2014 3.409 3.441 3.379 3.402 60,869,540 -0.06(-1.61%)
Mar 13, 2014 3.559 3.573 3.435 3.458 65,153,496 -0.05(-1.40%)
Mar 12, 2014 3.507 3.546 3.477 3.507 58,391,660 +0.05(+1.42%)
Mar 11, 2014 3.499 3.536 3.445 3.458 76,120,152 -0.05(-1.31%)
Mar 10, 2014 3.582 3.582 3.451 3.504 80,492,416 -0.07(-2.02%)
Mar 07, 2014 3.658 3.664 3.540 3.576 78,141,024 -0.09(-2.50%)
Mar 06, 2014 3.645 3.723 3.645 3.668 48,553,128 +0.05(+1.45%)
Mar 05, 2014 3.655 3.704 3.609 3.615 52,359,840 -0.02(-0.63%)
Mar 04, 2014 3.651 3.668 3.609 3.638 38,663,556 +0.05(+1.28%)
Mar 03, 2014 3.641 3.668 3.559 3.592 59,190,932 -0.08(-2.23%)
Feb 28, 2014 3.730 3.756 3.632 3.674 69,056,384 -0.10(-2.78%)
Feb 27, 2014 3.641 3.792 3.609 3.779 91,726,296 +0.15(+4.06%)
Feb 26, 2014 3.684 3.710 3.609 3.632 95,289,400 -0.09(-2.29%)
Feb 25, 2014 3.878 3.884 3.700 3.717 56,877,372 -0.11(-2.91%)
Feb 24, 2014 3.763 3.845 3.717 3.828 54,483,900 +0.08(+2.10%)
Feb 21, 2014 3.730 3.763 3.712 3.750 46,866,660 +0.05(+1.33%)
Feb 20, 2014 3.694 3.753 3.645 3.700 52,456,716 +0.05(+1.35%)
Feb 19, 2014 3.612 3.687 3.612 3.651 56,375,068 -0.02(-0.63%)
Feb 18, 2014 3.694 3.763 3.650 3.674 52,205,356 -0.10(-2.69%)
Feb 14, 2014 3.769 3.776 3.776 3.776 36,735,920 -0.02(-0.43%)
Feb 13, 2014 3.684 3.802 3.678 3.792 39,130,112 +0.03(+0.87%)
Feb 12, 2014 3.845 3.868 3.743 3.760 37,818,776 -0.07(-1.72%)
Feb 11, 2014 3.730 3.858 3.722 3.825 57,462,128 +0.12(+3.19%)
Feb 10, 2014 3.743 3.766 3.674 3.707 43,769,660 -0.01(-0.35%)
Feb 07, 2014 3.750 3.760 3.638 3.720 50,446,856 +0.04(+1.07%)
Feb 06, 2014 3.602 3.707 3.599 3.681 54,200,396 +0.14(+4.08%)
Feb 05, 2014 3.625 3.636 3.487 3.536 76,292,648 -0.08(-2.27%)
Feb 04, 2014 3.602 3.648 3.550 3.618 54,258,116 +0.05(+1.47%)
Feb 03, 2014 3.658 3.668 3.527 3.566 103,368,064 -0.11(-3.03%)
Jan 31, 2014 3.704 3.832 3.658 3.678 94,492,560 -0.04(-1.15%)
Jan 30, 2014 3.779 3.815 3.697 3.720 53,853,432 +0.00(+0.00%)
Jan 29, 2014 3.694 3.766 3.684 3.720 84,150,432 -0.10(-2.74%)
Jan 28, 2014 3.871 3.874 3.789 3.825 43,193,224 -0.05(-1.19%)
Jan 27, 2014 3.835 3.881 3.773 3.871 68,042,672 +0.01(+0.34%)
Jan 24, 2014 3.927 3.933 3.805 3.858 76,553,904 -0.13(-3.29%)
Jan 23, 2014 4.104 4.107 3.953 3.989 56,769,656 -0.11(-2.72%)
Jan 22, 2014 4.038 4.117 4.035 4.101 37,645,848 +0.09(+2.12%)
Jan 21, 2014 4.052 4.065 3.970 4.015 65,953,372 -0.08(-1.92%)
Jan 17, 2014 4.111 4.094 4.094 4.094 47,481,588 -0.02(-0.48%)
Jan 16, 2014 4.176 4.199 4.084 4.114 62,731,244 -0.06(-1.34%)
Jan 15, 2014 4.074 4.245 4.104 4.170 104,977,344 +0.10(+2.33%)
Jan 14, 2014 4.084 4.117 4.071 4.074 55,866,852 -0.01(-0.32%)
Jan 13, 2014 4.202 4.219 4.068 4.088 65,319,452 -0.12(-2.96%)
Jan 10, 2014 4.176 4.235 4.150 4.212 66,896,516 +0.10(+2.56%)
Jan 09, 2014 4.150 4.176 4.045 4.107 64,352,076 -0.05(-1.26%)
Jan 08, 2014 4.242 4.252 4.153 4.160 53,941,480 -0.07(-1.67%)
Jan 07, 2014 4.389 4.389 4.206 4.230 58,821,656 -0.09(-2.01%)
Jan 06, 2014 4.255 4.330 4.229 4.317 38,027,496 +0.01(+0.30%)
Jan 03, 2014 4.350 4.386 4.265 4.304 60,955,676 -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.