Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.64 +0.06 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.711 4.748 4.650 4.660 59,827,880 -0.09(-1.84%)
Apr 29, 2014 4.721 4.895 4.717 4.748 79,421,352 +0.06(+1.22%)
Apr 28, 2014 4.502 4.711 4.445 4.690 90,454,256 +0.16(+3.48%)
Apr 25, 2014 4.563 4.570 4.437 4.533 62,686,712 -0.08(-1.68%)
Apr 24, 2014 4.643 4.650 4.539 4.610 52,774,200 +0.03(+0.66%)
Apr 23, 2014 4.543 4.600 4.492 4.580 56,831,772 +0.01(+0.29%)
Apr 22, 2014 4.660 4.697 4.529 4.566 85,263,224 -0.12(-2.65%)
Apr 21, 2014 4.741 4.751 4.600 4.690 39,052,716 -0.01(-0.29%)
Apr 17, 2014 4.502 4.704 4.704 4.704 101,611,568 +0.17(+3.85%)
Apr 16, 2014 4.502 4.576 4.435 4.529 52,525,276 +0.05(+1.20%)
Apr 15, 2014 4.664 4.667 4.358 4.476 118,288,688 -0.18(-3.96%)
Apr 14, 2014 4.734 4.753 4.623 4.660 57,149,720 -0.05(-1.07%)
Apr 11, 2014 4.526 4.717 4.523 4.711 68,933,936 +0.11(+2.41%)
Apr 10, 2014 4.680 4.701 4.586 4.600 61,816,772 -0.04(-0.94%)
Apr 09, 2014 4.583 4.711 4.509 4.643 108,187,512 -0.03(-0.65%)
Apr 08, 2014 4.926 4.993 4.600 4.674 171,075,424 -0.10(-2.11%)
Apr 07, 2014 4.590 4.821 4.560 4.774 145,258,672 +0.31(+6.84%)
Apr 04, 2014 4.560 4.590 4.455 4.469 79,119,520 +0.06(+1.29%)
Apr 03, 2014 4.462 4.482 4.311 4.412 91,044,536 -0.04(-0.95%)
Apr 02, 2014 4.314 4.532 4.288 4.454 104,367,224 +0.16(+3.71%)
Apr 01, 2014 4.282 4.318 4.220 4.295 82,190,344 +0.02(+0.53%)
Mar 31, 2014 4.295 4.295 4.223 4.272 57,984,500 -0.01(-0.23%)
Mar 28, 2014 4.217 4.295 4.162 4.282 110,764,856 +0.08(+2.01%)
Mar 27, 2014 4.019 4.233 4.012 4.197 178,805,376 +0.30(+7.67%)
Mar 26, 2014 3.947 3.996 3.872 3.899 63,076,188 -0.06(-1.40%)
Mar 25, 2014 3.899 3.977 3.889 3.954 83,179,192 +0.06(+1.67%)
Mar 24, 2014 3.788 3.912 3.772 3.889 85,863,120 +0.12(+3.28%)
Mar 21, 2014 3.655 3.816 3.655 3.765 93,659,272 +0.01(+0.17%)
Mar 20, 2014 3.557 3.786 3.523 3.759 129,524,536 +0.22(+6.15%)
Mar 19, 2014 3.453 3.622 3.437 3.541 78,999,512 +0.11(+3.22%)
Mar 18, 2014 3.327 3.476 3.327 3.431 94,470,296 +0.09(+2.82%)
Mar 17, 2014 3.372 3.401 3.314 3.337 48,150,080 -0.03(-0.96%)
Mar 14, 2014 3.376 3.408 3.346 3.369 61,464,780 -0.06(-1.61%)
Mar 13, 2014 3.525 3.538 3.401 3.424 65,790,628 -0.05(-1.40%)
Mar 12, 2014 3.473 3.512 3.444 3.473 58,962,668 +0.05(+1.42%)
Mar 11, 2014 3.465 3.502 3.411 3.424 76,864,528 -0.05(-1.31%)
Mar 10, 2014 3.548 3.548 3.418 3.470 81,279,552 -0.07(-2.02%)
Mar 07, 2014 3.622 3.629 3.505 3.541 78,905,160 -0.09(-2.50%)
Mar 06, 2014 3.609 3.687 3.609 3.632 49,027,928 +0.05(+1.45%)
Mar 05, 2014 3.619 3.668 3.574 3.580 52,871,864 -0.02(-0.63%)
Mar 04, 2014 3.616 3.632 3.574 3.603 39,041,648 +0.05(+1.28%)
Mar 03, 2014 3.606 3.632 3.525 3.557 59,769,756 -0.08(-2.23%)
Feb 28, 2014 3.694 3.720 3.596 3.639 69,731,680 -0.10(-2.78%)
Feb 27, 2014 3.606 3.756 3.574 3.743 92,623,280 +0.15(+4.07%)
Feb 26, 2014 3.648 3.674 3.574 3.596 96,221,224 -0.08(-2.29%)
Feb 25, 2014 3.840 3.847 3.665 3.681 57,433,572 -0.11(-2.91%)
Feb 24, 2014 3.726 3.808 3.681 3.791 55,016,696 +0.08(+2.10%)
Feb 21, 2014 3.694 3.726 3.676 3.713 47,324,964 +0.05(+1.33%)
Feb 20, 2014 3.658 3.717 3.609 3.665 52,969,684 +0.05(+1.35%)
Feb 19, 2014 3.577 3.652 3.577 3.616 56,926,356 -0.02(-0.62%)
Feb 18, 2014 3.658 3.726 3.614 3.639 52,715,868 -0.10(-2.69%)
Feb 14, 2014 3.733 3.739 3.739 3.739 37,095,156 -0.02(-0.43%)
Feb 13, 2014 3.648 3.765 3.642 3.756 39,512,760 +0.03(+0.87%)
Feb 12, 2014 3.808 3.830 3.707 3.723 38,188,604 -0.06(-1.72%)
Feb 11, 2014 3.694 3.821 3.686 3.788 58,024,044 +0.12(+3.19%)
Feb 10, 2014 3.707 3.730 3.639 3.671 44,197,680 -0.01(-0.35%)
Feb 07, 2014 3.713 3.723 3.603 3.684 50,940,172 +0.04(+1.07%)
Feb 06, 2014 3.567 3.671 3.564 3.645 54,730,420 +0.14(+4.08%)
Feb 05, 2014 3.590 3.601 3.453 3.502 77,038,712 -0.08(-2.27%)
Feb 04, 2014 3.567 3.613 3.515 3.583 54,788,704 +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.