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 3.814 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%)
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.