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 )

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2014 3.814 3.946 3.767 3.787 91,766,632 -0.04(-1.15%)
Jan 30, 2014 3.891 3.929 3.807 3.831 52,299,864 +0.00(+0.00%)
Jan 29, 2014 3.804 3.878 3.794 3.831 81,722,848 -0.11(-2.74%)
Jan 28, 2014 3.986 3.989 3.902 3.939 41,947,180 -0.05(-1.19%)
Jan 27, 2014 3.949 3.996 3.885 3.986 66,079,768 +0.01(+0.34%)
Jan 24, 2014 4.043 4.050 3.919 3.973 74,345,472 -0.14(-3.29%)
Jan 23, 2014 4.226 4.229 4.071 4.108 55,131,960 -0.11(-2.72%)
Jan 22, 2014 4.158 4.239 4.155 4.223 36,559,836 +0.09(+2.12%)
Jan 21, 2014 4.172 4.185 4.087 4.135 64,050,740 -0.08(-1.92%)
Jan 17, 2014 4.233 4.216 4.216 4.216 46,111,836 -0.02(-0.48%)
Jan 16, 2014 4.300 4.324 4.206 4.236 60,921,564 -0.06(-1.34%)
Jan 15, 2014 4.196 4.371 4.226 4.293 101,948,944 +0.10(+2.33%)
Jan 14, 2014 4.206 4.239 4.192 4.196 54,255,200 -0.01(-0.32%)
Jan 13, 2014 4.327 4.344 4.189 4.209 63,435,108 -0.13(-2.96%)
Jan 10, 2014 4.300 4.361 4.273 4.337 64,966,680 +0.11(+2.56%)
Jan 09, 2014 4.273 4.300 4.165 4.229 62,495,636 -0.05(-1.26%)
Jan 08, 2014 4.368 4.378 4.277 4.283 52,385,368 -0.07(-1.67%)
Jan 07, 2014 4.520 4.520 4.331 4.356 57,124,764 -0.09(-2.01%)
Jan 06, 2014 4.381 4.459 4.354 4.445 36,930,476 +0.01(+0.30%)
Jan 03, 2014 4.479 4.516 4.391 4.432 59,197,220 -0.07(-1.50%)
Jan 02, 2014 4.543 4.560 4.459 4.500 53,929,940 -0.16(-3.34%)
Dec 31, 2013 4.614 4.655 4.655 4.655 20,535,066 +0.04(+0.88%)
Dec 30, 2013 4.614 4.675 4.587 4.614 33,894,984 -0.00(-0.07%)
Dec 27, 2013 4.527 4.625 4.520 4.618 34,158,640 +0.06(+1.26%)
Dec 26, 2013 4.570 4.591 4.527 4.560 33,363,696 -0.05(-1.17%)
Dec 24, 2013 4.554 4.621 4.484 4.614 17,899,206 +0.03(+0.66%)
Dec 23, 2013 4.513 4.608 4.510 4.584 30,567,994 +0.08(+1.72%)
Dec 20, 2013 4.500 4.537 4.462 4.506 53,898,584 -0.08(-1.69%)
Dec 19, 2013 4.547 4.638 4.500 4.584 38,151,636 -0.05(-1.02%)
Dec 18, 2013 4.567 4.658 4.503 4.631 45,862,484 +0.05(+1.18%)
Dec 17, 2013 4.625 4.635 4.543 4.577 31,768,096 -0.05(-1.17%)
Dec 16, 2013 4.685 4.729 4.628 4.631 32,523,310 +0.01(+0.15%)
Dec 13, 2013 4.565 4.639 4.547 4.625 39,109,276 +0.08(+1.86%)
Dec 12, 2013 4.547 4.581 4.513 4.540 44,617,836 +0.00(+0.00%)
Dec 11, 2013 4.685 4.699 4.503 4.540 57,123,620 -0.19(-3.93%)
Dec 10, 2013 4.746 4.770 4.712 4.726 36,183,444 +0.04(+0.87%)
Dec 09, 2013 4.756 4.763 4.672 4.685 40,776,804 -0.01(-0.22%)
Dec 06, 2013 4.760 4.797 4.648 4.695 55,685,648 -0.01(-0.22%)
Dec 05, 2013 4.719 4.827 4.685 4.706 46,542,516 -0.03(-0.64%)
Dec 04, 2013 4.729 4.760 4.682 4.736 57,588,520 -0.04(-0.78%)
Dec 03, 2013 4.682 4.891 4.679 4.773 76,702,344 -0.02(-0.49%)
Dec 02, 2013 4.891 4.908 4.722 4.797 157,062,224 -0.59(-10.92%)
Nov 29, 2013 5.310 5.456 5.305 5.385 47,353,332 +0.05(+1.01%)
Nov 27, 2013 5.344 5.401 5.283 5.331 47,802,148 -0.06(-1.19%)
Nov 26, 2013 5.543 5.567 5.358 5.395 77,428,616 -0.35(-6.11%)
Nov 25, 2013 5.888 5.915 5.739 5.746 37,660,460 -0.17(-2.80%)
Nov 22, 2013 5.925 5.972 5.864 5.912 39,081,880 +0.09(+1.51%)
Nov 21, 2013 5.776 5.886 5.763 5.824 42,964,288 +0.12(+2.07%)
Nov 20, 2013 5.942 5.942 5.705 5.705 51,911,588 -0.25(-4.14%)
Nov 19, 2013 5.999 6.034 5.861 5.952 44,619,024 -0.09(-1.56%)
Nov 18, 2013 5.908 6.070 5.888 6.047 67,319,392 +0.21(+3.65%)
Nov 15, 2013 5.760 5.881 5.743 5.834 32,964,132 +0.08(+1.41%)
Nov 14, 2013 5.614 5.766 5.565 5.753 43,843,092 +0.21(+3.71%)
Nov 13, 2013 5.354 5.564 5.354 5.547 44,290,584 +0.13(+2.37%)
Nov 12, 2013 5.530 5.557 5.368 5.418 42,082,188 -0.15(-2.61%)
Nov 11, 2013 5.506 5.608 5.486 5.564 27,791,484 +0.06(+1.17%)
Nov 08, 2013 5.557 5.567 5.415 5.499 47,416,836 -0.09(-1.63%)
Nov 07, 2013 5.783 5.827 5.570 5.591 44,717,956 -0.17(-2.99%)
Nov 06, 2013 5.733 5.790 5.726 5.763 35,375,392 +0.05(+0.89%)
Nov 05, 2013 5.733 5.773 5.685 5.712 30,041,716 -0.13(-2.20%)
Nov 04, 2013 5.800 5.874 5.793 5.841 36,860,732 +0.11(+1.89%)
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.