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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 3.879 4.013 3.831 3.851 90,230,296 -0.04(-1.15%)
Jan 30, 2014 3.958 3.996 3.872 3.896 51,424,272 +0.00(+0.00%)
Jan 29, 2014 3.868 3.944 3.858 3.896 80,354,664 -0.11(-2.74%)
Jan 28, 2014 4.054 4.057 3.968 4.006 41,244,912 -0.05(-1.19%)
Jan 27, 2014 4.016 4.064 3.951 4.054 64,973,476 +0.01(+0.34%)
Jan 24, 2014 4.112 4.119 3.985 4.040 73,100,792 -0.14(-3.29%)
Jan 23, 2014 4.298 4.301 4.140 4.178 54,208,956 -0.12(-2.72%)
Jan 22, 2014 4.229 4.312 4.226 4.294 35,947,764 +0.09(+2.12%)
Jan 21, 2014 4.243 4.257 4.157 4.205 62,978,420 -0.08(-1.92%)
Jan 17, 2014 4.305 4.288 4.288 4.288 45,339,844 -0.02(-0.48%)
Jan 16, 2014 4.373 4.397 4.277 4.308 59,901,632 -0.06(-1.34%)
Jan 15, 2014 4.267 4.446 4.298 4.367 100,242,144 +0.10(+2.34%)
Jan 14, 2014 4.277 4.312 4.264 4.267 53,346,872 -0.01(-0.32%)
Jan 13, 2014 4.401 4.418 4.260 4.281 62,373,096 -0.13(-2.96%)
Jan 10, 2014 4.373 4.435 4.346 4.411 63,879,024 +0.11(+2.56%)
Jan 09, 2014 4.346 4.373 4.236 4.301 61,449,352 -0.05(-1.26%)
Jan 08, 2014 4.442 4.452 4.349 4.356 51,508,344 -0.07(-1.67%)
Jan 07, 2014 4.597 4.597 4.404 4.430 56,168,396 -0.09(-2.01%)
Jan 06, 2014 4.456 4.535 4.428 4.521 36,312,192 +0.01(+0.31%)
Jan 03, 2014 4.556 4.593 4.466 4.507 58,206,156 -0.07(-1.50%)
Jan 02, 2014 4.621 4.638 4.535 4.576 53,027,056 -0.16(-3.34%)
Dec 31, 2013 4.693 4.734 4.734 4.734 20,191,274 +0.04(+0.88%)
Dec 30, 2013 4.693 4.755 4.665 4.693 33,327,524 -0.00(-0.07%)
Dec 27, 2013 4.604 4.703 4.597 4.696 33,586,764 +0.06(+1.26%)
Dec 26, 2013 4.648 4.669 4.604 4.638 32,805,130 -0.05(-1.17%)
Dec 24, 2013 4.631 4.700 4.561 4.693 17,599,542 +0.03(+0.66%)
Dec 23, 2013 4.590 4.686 4.586 4.662 30,056,232 +0.08(+1.72%)
Dec 20, 2013 4.576 4.614 4.538 4.583 52,996,228 -0.08(-1.69%)
Dec 19, 2013 4.624 4.717 4.576 4.662 37,512,912 -0.05(-1.02%)
Dec 18, 2013 4.645 4.738 4.580 4.710 45,094,668 +0.05(+1.18%)
Dec 17, 2013 4.703 4.714 4.621 4.655 31,236,242 -0.05(-1.17%)
Dec 16, 2013 4.765 4.810 4.707 4.710 31,978,812 +0.01(+0.15%)
Dec 13, 2013 4.643 4.718 4.624 4.703 38,454,520 +0.09(+1.86%)
Dec 12, 2013 4.624 4.659 4.590 4.617 43,870,856 +0.00(+0.00%)
Dec 11, 2013 4.765 4.779 4.580 4.617 56,167,272 -0.19(-3.93%)
Dec 10, 2013 4.827 4.851 4.793 4.806 35,577,668 +0.04(+0.87%)
Dec 09, 2013 4.837 4.844 4.751 4.765 40,094,132 -0.01(-0.22%)
Dec 06, 2013 4.841 4.878 4.727 4.775 54,753,376 -0.01(-0.22%)
Dec 05, 2013 4.799 4.909 4.765 4.786 45,763,312 -0.03(-0.64%)
Dec 04, 2013 4.810 4.841 4.762 4.817 56,624,388 -0.04(-0.78%)
Dec 03, 2013 4.762 4.975 4.758 4.854 75,418,208 -0.02(-0.49%)
Dec 02, 2013 4.975 4.992 4.803 4.878 154,432,736 -0.60(-10.92%)
Nov 29, 2013 5.401 5.548 5.396 5.476 46,560,556 +0.05(+1.01%)
Nov 27, 2013 5.435 5.493 5.373 5.421 47,001,856 -0.07(-1.19%)
Nov 26, 2013 5.638 5.662 5.449 5.487 76,132,328 -0.36(-6.11%)
Nov 25, 2013 5.988 6.016 5.837 5.844 37,029,956 -0.17(-2.80%)
Nov 22, 2013 6.026 6.074 5.964 6.012 38,427,584 +0.09(+1.51%)
Nov 21, 2013 5.875 5.986 5.861 5.923 42,244,992 +0.12(+2.07%)
Nov 20, 2013 6.043 6.043 5.803 5.803 51,042,496 -0.25(-4.14%)
Nov 19, 2013 6.102 6.136 5.961 6.053 43,872,024 -0.10(-1.56%)
Nov 18, 2013 6.009 6.174 5.988 6.150 66,192,344 +0.22(+3.65%)
Nov 15, 2013 5.858 5.981 5.840 5.933 32,412,254 +0.08(+1.41%)
Nov 14, 2013 5.710 5.864 5.660 5.851 43,109,080 +0.21(+3.72%)
Nov 13, 2013 5.445 5.658 5.445 5.641 43,549,084 +0.13(+2.37%)
Nov 12, 2013 5.624 5.651 5.459 5.511 41,377,656 -0.15(-2.61%)
Nov 11, 2013 5.600 5.703 5.579 5.658 27,326,206 +0.07(+1.17%)
Nov 08, 2013 5.651 5.662 5.507 5.593 46,622,996 -0.09(-1.63%)
Nov 07, 2013 5.882 5.926 5.665 5.686 43,969,300 -0.18(-2.99%)
Nov 06, 2013 5.830 5.889 5.823 5.861 34,783,144 +0.05(+0.89%)
Nov 05, 2013 5.830 5.871 5.782 5.809 29,538,764 -0.13(-2.20%)
Nov 04, 2013 5.899 5.974 5.892 5.940 36,243,620 +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.