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

14.58 -0.16 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.790 4.828 4.729 4.739 58,835,632 -0.09(-1.84%)
Apr 29, 2014 4.800 4.978 4.797 4.828 78,104,144 +0.06(+1.22%)
Apr 28, 2014 4.578 4.790 4.520 4.770 88,954,072 +0.16(+3.48%)
Apr 25, 2014 4.640 4.647 4.512 4.609 61,647,048 -0.08(-1.68%)
Apr 24, 2014 4.722 4.729 4.616 4.688 51,898,936 +0.03(+0.66%)
Apr 23, 2014 4.619 4.677 4.568 4.657 55,889,212 +0.01(+0.29%)
Apr 22, 2014 4.739 4.776 4.606 4.643 83,849,128 -0.13(-2.65%)
Apr 21, 2014 4.821 4.831 4.677 4.770 38,405,028 -0.01(-0.29%)
Apr 17, 2014 4.578 4.783 4.783 4.783 99,926,336 +0.18(+3.85%)
Apr 16, 2014 4.578 4.654 4.510 4.606 51,654,140 +0.05(+1.20%)
Apr 15, 2014 4.742 4.746 4.432 4.551 116,326,864 -0.19(-3.96%)
Apr 14, 2014 4.814 4.833 4.701 4.739 56,201,888 -0.05(-1.07%)
Apr 11, 2014 4.602 4.797 4.599 4.790 67,790,664 +0.11(+2.41%)
Apr 10, 2014 4.759 4.780 4.664 4.677 60,791,536 -0.04(-0.94%)
Apr 09, 2014 4.660 4.790 4.585 4.722 106,393,216 -0.03(-0.65%)
Apr 08, 2014 5.009 5.077 4.677 4.753 168,238,128 -0.10(-2.11%)
Apr 07, 2014 4.667 4.903 4.636 4.855 142,849,536 +0.31(+6.84%)
Apr 04, 2014 4.636 4.667 4.531 4.544 77,807,320 +0.06(+1.29%)
Apr 03, 2014 4.537 4.558 4.384 4.486 89,534,560 -0.04(-0.95%)
Apr 02, 2014 4.387 4.609 4.361 4.529 102,636,280 +0.16(+3.71%)
Apr 01, 2014 4.354 4.390 4.291 4.367 80,827,208 +0.02(+0.53%)
Mar 31, 2014 4.367 4.367 4.295 4.344 57,022,816 -0.01(-0.23%)
Mar 28, 2014 4.288 4.367 4.232 4.354 108,927,808 +0.09(+2.01%)
Mar 27, 2014 4.087 4.305 4.080 4.268 175,839,872 +0.30(+7.67%)
Mar 26, 2014 4.014 4.063 3.937 3.964 62,030,060 -0.06(-1.40%)
Mar 25, 2014 3.964 4.044 3.954 4.020 81,799,648 +0.07(+1.67%)
Mar 24, 2014 3.852 3.978 3.835 3.954 84,439,072 +0.13(+3.28%)
Mar 21, 2014 3.717 3.880 3.717 3.829 92,105,912 +0.01(+0.17%)
Mar 20, 2014 3.617 3.850 3.583 3.822 127,376,352 +0.22(+6.15%)
Mar 19, 2014 3.512 3.684 3.495 3.601 77,689,296 +0.11(+3.22%)
Mar 18, 2014 3.383 3.535 3.383 3.489 92,903,488 +0.10(+2.82%)
Mar 17, 2014 3.429 3.458 3.370 3.393 47,351,504 -0.03(-0.96%)
Mar 14, 2014 3.432 3.465 3.403 3.426 60,445,376 -0.06(-1.61%)
Mar 13, 2014 3.584 3.598 3.459 3.482 64,699,480 -0.05(-1.40%)
Mar 12, 2014 3.532 3.571 3.502 3.532 57,984,764 +0.05(+1.42%)
Mar 11, 2014 3.523 3.561 3.469 3.482 75,589,712 -0.05(-1.31%)
Mar 10, 2014 3.608 3.608 3.475 3.528 79,931,512 -0.07(-2.02%)
Mar 07, 2014 3.684 3.690 3.565 3.601 77,596,512 -0.09(-2.50%)
Mar 06, 2014 3.670 3.750 3.670 3.693 48,214,792 +0.05(+1.45%)
Mar 05, 2014 3.680 3.730 3.634 3.641 51,994,976 -0.02(-0.63%)
Mar 04, 2014 3.677 3.693 3.634 3.664 38,394,136 +0.05(+1.28%)
Mar 03, 2014 3.667 3.693 3.584 3.617 58,778,468 -0.08(-2.23%)
Feb 28, 2014 3.756 3.783 3.657 3.700 68,575,168 -0.11(-2.78%)
Feb 27, 2014 3.667 3.819 3.634 3.806 91,087,112 +0.15(+4.06%)
Feb 26, 2014 3.710 3.736 3.634 3.657 94,625,384 -0.09(-2.29%)
Feb 25, 2014 3.905 3.911 3.726 3.743 56,481,024 -0.11(-2.91%)
Feb 24, 2014 3.789 3.872 3.743 3.855 54,104,236 +0.08(+2.10%)
Feb 21, 2014 3.756 3.789 3.738 3.776 46,540,072 +0.05(+1.33%)
Feb 20, 2014 3.720 3.779 3.670 3.726 52,091,176 +0.05(+1.35%)
Feb 19, 2014 3.637 3.713 3.637 3.677 55,982,224 -0.02(-0.63%)
Feb 18, 2014 3.720 3.789 3.675 3.700 51,841,568 -0.10(-2.69%)
Feb 14, 2014 3.796 3.802 3.802 3.802 36,479,928 -0.02(-0.43%)
Feb 13, 2014 3.710 3.829 3.703 3.819 38,857,436 +0.03(+0.87%)
Feb 12, 2014 3.872 3.895 3.769 3.786 37,555,240 -0.07(-1.72%)
Feb 11, 2014 3.756 3.885 3.748 3.852 57,061,708 +0.12(+3.19%)
Feb 10, 2014 3.769 3.793 3.700 3.733 43,464,656 -0.01(-0.35%)
Feb 07, 2014 3.776 3.786 3.664 3.746 50,095,320 +0.04(+1.07%)
Feb 06, 2014 3.627 3.733 3.624 3.707 53,822,704 +0.15(+4.08%)
Feb 05, 2014 3.650 3.662 3.512 3.561 75,761,016 -0.08(-2.27%)
Feb 04, 2014 3.627 3.674 3.574 3.644 53,880,024 +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.