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 )

16.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 5.116 5.156 5.050 5.061 55,086,844 -0.09(-1.84%)
Apr 29, 2014 5.127 5.317 5.123 5.156 73,127,640 +0.06(+1.22%)
Apr 28, 2014 4.890 5.116 4.828 5.094 83,286,248 +0.17(+3.48%)
Apr 25, 2014 4.956 4.963 4.819 4.923 57,719,128 -0.08(-1.68%)
Apr 24, 2014 5.043 5.050 4.930 5.007 48,592,128 +0.03(+0.66%)
Apr 23, 2014 4.934 4.996 4.879 4.974 52,328,160 +0.01(+0.29%)
Apr 22, 2014 5.061 5.101 4.919 4.959 78,506,568 -0.13(-2.65%)
Apr 21, 2014 5.149 5.160 4.996 5.094 35,958,000 -0.01(-0.29%)
Apr 17, 2014 4.890 5.109 5.109 5.109 93,559,400 +0.19(+3.85%)
Apr 16, 2014 4.890 4.970 4.817 4.919 48,362,928 +0.06(+1.20%)
Apr 15, 2014 5.065 5.069 4.733 4.861 108,914,952 -0.20(-3.96%)
Apr 14, 2014 5.142 5.162 5.021 5.061 52,620,912 -0.05(-1.07%)
Apr 11, 2014 4.915 5.123 4.912 5.116 63,471,296 +0.12(+2.41%)
Apr 10, 2014 5.083 5.105 4.981 4.996 56,918,124 -0.05(-0.94%)
Apr 09, 2014 4.977 5.116 4.897 5.043 99,614,232 -0.03(-0.65%)
Apr 08, 2014 5.349 5.422 4.996 5.076 157,518,608 -0.11(-2.11%)
Apr 07, 2014 4.985 5.236 4.952 5.185 133,747,704 +0.33(+6.84%)
Apr 04, 2014 4.952 4.985 4.839 4.854 72,849,728 +0.06(+1.29%)
Apr 03, 2014 4.846 4.868 4.682 4.792 83,829,752 -0.03(-0.68%)
Apr 02, 2014 4.673 4.909 4.645 4.824 96,357,864 +0.17(+3.71%)
Apr 01, 2014 4.638 4.677 4.571 4.652 75,882,888 +0.02(+0.53%)
Mar 31, 2014 4.652 4.652 4.575 4.627 53,534,648 -0.01(-0.23%)
Mar 28, 2014 4.567 4.652 4.508 4.638 102,264,536 +0.09(+2.01%)
Mar 27, 2014 4.353 4.585 4.346 4.546 165,083,488 +0.32(+7.67%)
Mar 26, 2014 4.275 4.328 4.194 4.223 58,235,592 -0.06(-1.40%)
Mar 25, 2014 4.223 4.307 4.212 4.282 76,795,848 +0.07(+1.67%)
Mar 24, 2014 4.103 4.237 4.085 4.212 79,273,808 +0.13(+3.28%)
Mar 21, 2014 3.959 4.133 3.959 4.078 86,471,664 +0.01(+0.17%)
Mar 20, 2014 3.853 4.101 3.816 4.071 119,584,552 +0.24(+6.15%)
Mar 19, 2014 3.741 3.924 3.723 3.836 72,936,928 +0.12(+3.22%)
Mar 18, 2014 3.603 3.765 3.603 3.716 87,220,448 +0.10(+2.82%)
Mar 17, 2014 3.653 3.684 3.589 3.614 44,454,944 -0.04(-0.96%)
Mar 14, 2014 3.656 3.691 3.624 3.649 56,747,844 -0.06(-1.61%)
Mar 13, 2014 3.818 3.832 3.684 3.709 60,741,716 -0.05(-1.40%)
Mar 12, 2014 3.762 3.804 3.730 3.762 54,437,748 +0.05(+1.42%)
Mar 11, 2014 3.753 3.793 3.695 3.709 70,965,784 -0.05(-1.31%)
Mar 10, 2014 3.843 3.843 3.702 3.758 75,041,992 -0.08(-2.02%)
Mar 07, 2014 3.924 3.931 3.797 3.836 72,849,816 -0.10(-2.50%)
Mar 06, 2014 3.909 3.994 3.909 3.934 45,265,424 +0.06(+1.45%)
Mar 05, 2014 3.920 3.973 3.871 3.878 48,814,368 -0.02(-0.63%)
Mar 04, 2014 3.916 3.934 3.871 3.902 36,045,508 +0.05(+1.28%)
Mar 03, 2014 3.906 3.934 3.818 3.853 55,182,904 -0.09(-2.23%)
Feb 28, 2014 4.001 4.029 3.895 3.941 64,380,324 -0.11(-2.78%)
Feb 27, 2014 3.906 4.068 3.871 4.054 85,515,184 +0.16(+4.07%)
Feb 26, 2014 3.952 3.980 3.871 3.895 88,837,008 -0.09(-2.29%)
Feb 25, 2014 4.159 4.166 3.969 3.987 53,026,000 -0.12(-2.91%)
Feb 24, 2014 4.036 4.124 3.987 4.106 50,794,600 +0.08(+2.10%)
Feb 21, 2014 4.001 4.036 3.982 4.022 43,693,148 +0.05(+1.33%)
Feb 20, 2014 3.962 4.026 3.909 3.969 48,904,684 +0.05(+1.35%)
Feb 19, 2014 3.874 3.955 3.874 3.916 52,557,708 -0.02(-0.62%)
Feb 18, 2014 3.962 4.036 3.915 3.941 48,670,344 -0.11(-2.69%)
Feb 14, 2014 4.043 4.050 4.050 4.050 34,248,396 -0.02(-0.43%)
Feb 13, 2014 3.952 4.078 3.945 4.068 36,480,468 +0.04(+0.87%)
Feb 12, 2014 4.124 4.149 4.015 4.033 35,257,932 -0.07(-1.72%)
Feb 11, 2014 4.001 4.138 3.992 4.103 53,571,160 +0.13(+3.19%)
Feb 10, 2014 4.015 4.040 3.941 3.976 40,805,860 -0.01(-0.35%)
Feb 07, 2014 4.022 4.033 3.902 3.990 47,030,916 +0.04(+1.07%)
Feb 06, 2014 3.864 3.976 3.860 3.948 50,530,292 +0.15(+4.08%)
Feb 05, 2014 3.888 3.901 3.741 3.793 71,126,600 -0.09(-2.27%)
Feb 04, 2014 3.864 3.913 3.807 3.881 50,584,104 +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.