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 )

17.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 5.203 5.244 5.136 5.148 54,164,600 -0.10(-1.84%)
Apr 29, 2014 5.214 5.407 5.211 5.244 71,903,360 +0.06(+1.22%)
Apr 28, 2014 4.973 5.203 4.910 5.181 81,891,896 +0.17(+3.48%)
Apr 25, 2014 5.040 5.047 4.901 5.007 56,752,812 -0.09(-1.68%)
Apr 24, 2014 5.129 5.136 5.014 5.092 47,778,616 +0.03(+0.66%)
Apr 23, 2014 5.018 5.081 4.962 5.059 51,452,100 +0.01(+0.29%)
Apr 22, 2014 5.148 5.188 5.003 5.044 77,192,240 -0.14(-2.65%)
Apr 21, 2014 5.237 5.248 5.081 5.181 35,356,004 -0.01(-0.29%)
Apr 17, 2014 4.973 5.196 5.196 5.196 91,993,056 +0.19(+3.85%)
Apr 16, 2014 4.973 5.055 4.899 5.003 47,553,252 +0.06(+1.20%)
Apr 15, 2014 5.151 5.155 4.814 4.944 107,091,528 -0.20(-3.96%)
Apr 14, 2014 5.229 5.250 5.107 5.148 51,739,948 -0.06(-1.07%)
Apr 11, 2014 4.999 5.211 4.995 5.203 62,408,680 +0.12(+2.41%)
Apr 10, 2014 5.170 5.192 5.066 5.081 55,965,220 -0.05(-0.94%)
Apr 09, 2014 5.062 5.203 4.981 5.129 97,946,528 -0.03(-0.65%)
Apr 08, 2014 5.441 5.515 5.081 5.162 154,881,488 -0.11(-2.11%)
Apr 07, 2014 5.070 5.326 5.036 5.274 131,508,544 +0.34(+6.84%)
Apr 04, 2014 5.036 5.070 4.921 4.936 71,630,104 +0.06(+1.29%)
Apr 03, 2014 4.929 4.951 4.762 4.873 82,426,296 -0.03(-0.68%)
Apr 02, 2014 4.753 4.992 4.724 4.906 94,744,672 +0.18(+3.71%)
Apr 01, 2014 4.717 4.756 4.649 4.731 74,612,480 +0.03(+0.53%)
Mar 31, 2014 4.731 4.731 4.652 4.706 52,638,388 -0.01(-0.23%)
Mar 28, 2014 4.645 4.731 4.584 4.717 100,552,456 +0.09(+2.01%)
Mar 27, 2014 4.427 4.663 4.420 4.624 162,319,712 +0.33(+7.67%)
Mar 26, 2014 4.348 4.402 4.265 4.295 57,260,628 -0.06(-1.40%)
Mar 25, 2014 4.295 4.380 4.284 4.355 75,510,152 +0.07(+1.67%)
Mar 24, 2014 4.173 4.309 4.155 4.284 77,946,632 +0.14(+3.28%)
Mar 21, 2014 4.026 4.203 4.026 4.148 85,023,984 +0.01(+0.17%)
Mar 20, 2014 3.919 4.171 3.881 4.141 117,582,504 +0.24(+6.15%)
Mar 19, 2014 3.804 3.990 3.786 3.901 71,715,840 +0.12(+3.22%)
Mar 18, 2014 3.665 3.829 3.665 3.779 85,760,232 +0.10(+2.82%)
Mar 17, 2014 3.715 3.747 3.650 3.675 43,710,692 -0.04(-0.96%)
Mar 14, 2014 3.718 3.754 3.686 3.711 55,797,792 -0.06(-1.61%)
Mar 13, 2014 3.883 3.897 3.747 3.772 59,724,796 -0.05(-1.40%)
Mar 12, 2014 3.826 3.869 3.793 3.826 53,526,368 +0.05(+1.42%)
Mar 11, 2014 3.817 3.858 3.758 3.772 69,777,696 -0.05(-1.31%)
Mar 10, 2014 3.908 3.908 3.765 3.822 73,785,656 -0.08(-2.02%)
Mar 07, 2014 3.990 3.997 3.861 3.901 71,630,192 -0.10(-2.50%)
Mar 06, 2014 3.976 4.062 3.976 4.001 44,507,604 +0.06(+1.45%)
Mar 05, 2014 3.987 4.040 3.937 3.944 47,997,132 -0.03(-0.63%)
Mar 04, 2014 3.983 4.001 3.937 3.969 35,442,048 +0.05(+1.28%)
Mar 03, 2014 3.972 4.001 3.883 3.919 54,259,048 -0.09(-2.23%)
Feb 28, 2014 4.069 4.098 3.962 4.008 63,302,488 -0.11(-2.78%)
Feb 27, 2014 3.972 4.137 3.937 4.123 84,083,512 +0.16(+4.07%)
Feb 26, 2014 4.019 4.048 3.937 3.962 87,349,728 -0.09(-2.29%)
Feb 25, 2014 4.230 4.237 4.037 4.055 52,138,256 -0.12(-2.91%)
Feb 24, 2014 4.105 4.194 4.055 4.176 49,944,212 +0.09(+2.10%)
Feb 21, 2014 4.069 4.105 4.049 4.091 42,961,652 +0.05(+1.33%)
Feb 20, 2014 4.030 4.094 3.976 4.037 48,085,936 +0.05(+1.35%)
Feb 19, 2014 3.940 4.023 3.940 3.983 51,677,804 -0.03(-0.62%)
Feb 18, 2014 4.030 4.105 3.981 4.008 47,855,520 -0.11(-2.69%)
Feb 14, 2014 4.112 4.119 4.119 4.119 33,675,020 -0.02(-0.43%)
Feb 13, 2014 4.019 4.148 4.012 4.137 35,869,724 +0.04(+0.87%)
Feb 12, 2014 4.194 4.219 4.083 4.101 34,667,652 -0.07(-1.72%)
Feb 11, 2014 4.069 4.209 4.060 4.173 52,674,288 +0.13(+3.19%)
Feb 10, 2014 4.083 4.108 4.008 4.044 40,122,700 -0.01(-0.35%)
Feb 07, 2014 4.091 4.101 3.969 4.058 46,243,540 +0.04(+1.07%)
Feb 06, 2014 3.929 4.044 3.926 4.015 49,684,328 +0.16(+4.08%)
Feb 05, 2014 3.955 3.967 3.804 3.858 69,935,824 -0.09(-2.27%)
Feb 04, 2014 3.929 3.980 3.872 3.947 49,737,240 +0.06(+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.