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 )

14.17 -0.43 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 29, 2013 5.245 5.389 5.240 5.319 47,941,412 +0.05(+1.01%)
Nov 27, 2013 5.278 5.335 5.218 5.265 48,395,804 -0.06(-1.19%)
Nov 26, 2013 5.475 5.499 5.292 5.329 78,390,208 -0.35(-6.11%)
Nov 25, 2013 5.816 5.842 5.669 5.676 38,128,164 -0.16(-2.80%)
Nov 22, 2013 5.852 5.899 5.792 5.839 39,567,240 +0.09(+1.51%)
Nov 21, 2013 5.706 5.814 5.692 5.752 43,497,860 +0.12(+2.07%)
Nov 20, 2013 5.869 5.869 5.636 5.636 52,556,280 -0.24(-4.14%)
Nov 19, 2013 5.926 5.960 5.789 5.879 45,173,148 -0.09(-1.56%)
Nov 18, 2013 5.836 5.996 5.816 5.972 68,155,432 +0.21(+3.65%)
Nov 15, 2013 5.689 5.809 5.672 5.762 33,373,514 +0.08(+1.41%)
Nov 14, 2013 5.545 5.696 5.497 5.682 44,387,580 +0.20(+3.71%)
Nov 13, 2013 5.288 5.495 5.288 5.479 44,840,632 +0.13(+2.37%)
Nov 12, 2013 5.462 5.489 5.302 5.352 42,604,804 -0.14(-2.61%)
Nov 11, 2013 5.439 5.539 5.419 5.495 28,136,628 +0.06(+1.17%)
Nov 08, 2013 5.489 5.499 5.349 5.432 48,005,708 -0.09(-1.63%)
Nov 07, 2013 5.712 5.756 5.502 5.522 45,273,308 -0.17(-2.99%)
Nov 06, 2013 5.662 5.719 5.656 5.692 35,814,720 +0.05(+0.89%)
Nov 05, 2013 5.662 5.702 5.615 5.642 30,414,804 -0.13(-2.20%)
Nov 04, 2013 5.729 5.802 5.722 5.769 37,318,508 +0.11(+1.89%)
Nov 01, 2013 5.677 5.769 5.585 5.662 70,772,104 -0.15(-2.64%)
Oct 31, 2013 5.879 5.986 5.782 5.816 61,477,580 -0.01(-0.11%)
Oct 30, 2013 5.615 5.829 5.589 5.822 59,321,288 +0.04(+0.69%)
Oct 29, 2013 5.756 5.787 5.672 5.782 48,398,260 -0.01(-0.12%)
Oct 28, 2013 5.559 5.822 5.519 5.789 138,399,632 +0.48(+9.05%)
Oct 25, 2013 5.302 5.342 5.232 5.309 50,161,176 +0.11(+2.12%)
Oct 24, 2013 5.225 5.232 5.128 5.198 42,972,368 -0.04(-0.69%)
Oct 23, 2013 5.392 5.399 5.215 5.235 33,597,916 -0.16(-2.91%)
Oct 22, 2013 5.455 5.505 5.362 5.392 52,638,880 -0.03(-0.49%)
Oct 21, 2013 5.198 5.472 5.088 5.419 100,666,272 +0.24(+4.57%)
Oct 18, 2013 5.309 5.345 5.155 5.182 51,437,472 -0.10(-1.96%)
Oct 17, 2013 5.258 5.339 5.245 5.285 33,178,326 +0.04(+0.83%)
Oct 16, 2013 5.282 5.319 5.220 5.242 58,036,636 +0.01(+0.13%)
Oct 15, 2013 5.218 5.265 5.185 5.235 49,682,004 -0.01(-0.19%)
Oct 14, 2013 5.158 5.278 5.148 5.245 46,283,000 +0.04(+0.70%)
Oct 11, 2013 5.192 5.258 5.152 5.208 35,238,476 -0.00(-0.06%)
Oct 10, 2013 5.183 5.248 5.172 5.212 38,211,692 +0.10(+1.96%)
Oct 09, 2013 5.135 5.202 5.048 5.112 33,392,002 -0.03(-0.58%)
Oct 08, 2013 5.265 5.268 5.098 5.142 39,253,996 -0.09(-1.66%)
Oct 07, 2013 5.232 5.290 5.212 5.228 32,412,490 -0.01(-0.19%)
Oct 04, 2013 5.152 5.248 5.102 5.238 32,881,578 -0.01(-0.13%)
Oct 03, 2013 5.255 5.265 5.198 5.245 27,448,248 -0.03(-0.57%)
Oct 02, 2013 5.218 5.315 5.212 5.275 32,577,920 +0.06(+1.15%)
Oct 01, 2013 5.188 5.232 5.162 5.215 27,368,640 +0.05(+0.90%)
Sep 30, 2013 5.252 5.322 5.138 5.168 66,914,580 +0.03(+0.58%)
Sep 27, 2013 5.215 5.242 5.135 5.138 39,434,160 -0.07(-1.35%)
Sep 26, 2013 5.232 5.272 5.162 5.208 33,672,220 +0.00(+0.00%)
Sep 25, 2013 5.275 5.285 5.188 5.208 39,423,664 -0.09(-1.70%)
Sep 24, 2013 5.325 5.359 5.298 5.298 27,354,796 -0.04(-0.81%)
Sep 23, 2013 5.332 5.445 5.327 5.342 42,596,296 +0.02(+0.44%)
Sep 20, 2013 5.465 5.475 5.285 5.319 43,614,964 -0.14(-2.63%)
Sep 19, 2013 5.439 5.562 5.372 5.462 73,400,248 +0.01(+0.25%)
Sep 18, 2013 5.215 5.482 5.112 5.449 81,161,464 +0.25(+4.75%)
Sep 17, 2013 5.155 5.205 5.128 5.202 34,859,608 +0.07(+1.43%)
Sep 16, 2013 5.178 5.188 5.098 5.128 42,360,788 +0.09(+1.79%)
Sep 13, 2013 4.995 5.092 4.962 5.038 31,807,424 +0.08(+1.55%)
Sep 12, 2013 5.142 5.142 4.952 4.962 57,792,572 -0.17(-3.38%)
Sep 11, 2013 5.112 5.165 5.055 5.135 39,180,076 +0.01(+0.20%)
Sep 10, 2013 5.168 5.175 5.082 5.125 59,415,828 +0.03(+0.59%)
Sep 09, 2013 4.978 5.108 4.957 5.095 54,159,148 +0.20(+4.09%)
Sep 06, 2013 4.908 4.948 4.835 4.895 41,753,264 +0.04(+0.76%)
Sep 05, 2013 4.611 4.905 4.604 4.858 76,098,976 +0.27(+5.89%)
Sep 04, 2013 4.511 4.621 4.494 4.588 29,388,342 +0.05(+1.10%)
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.