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 )

13.80 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 28, 2013 4.386 4.426 4.304 4.399 67,222,032 -0.11(-2.40%)
Jun 27, 2013 4.504 4.544 4.462 4.508 39,994,692 +0.02(+0.51%)
Jun 26, 2013 4.458 4.550 4.435 4.485 54,747,604 +0.08(+1.79%)
Jun 25, 2013 4.494 4.501 4.347 4.406 64,022,436 +0.04(+0.83%)
Jun 24, 2013 4.412 4.432 4.248 4.370 70,115,176 -0.16(-3.48%)
Jun 21, 2013 4.573 4.583 4.481 4.527 70,348,736 -0.09(-1.92%)
Jun 20, 2013 4.619 4.750 4.553 4.616 115,300,984 -0.22(-4.61%)
Jun 19, 2013 5.009 5.072 4.816 4.839 70,484,936 -0.21(-4.10%)
Jun 18, 2013 5.026 5.105 4.996 5.046 50,410,480 -0.09(-1.66%)
Jun 17, 2013 5.193 5.233 5.065 5.131 57,363,260 +0.00(+0.00%)
Jun 14, 2013 5.338 5.344 5.111 5.131 44,956,644 -0.24(-4.40%)
Jun 13, 2013 5.144 5.392 5.134 5.367 48,921,340 +0.22(+4.34%)
Jun 12, 2013 5.357 5.380 5.108 5.144 51,297,612 -0.17(-3.15%)
Jun 11, 2013 5.288 5.383 5.213 5.311 48,089,732 -0.15(-2.76%)
Jun 10, 2013 5.456 5.492 5.401 5.462 32,210,940 +0.00(+0.00%)
Jun 07, 2013 5.495 5.574 5.429 5.462 47,788,492 -0.19(-3.31%)
Jun 06, 2013 5.567 5.652 5.554 5.649 32,100,898 +0.05(+0.82%)
Jun 05, 2013 5.839 5.859 5.603 5.603 49,542,184 -0.23(-3.88%)
Jun 04, 2013 5.908 5.915 5.789 5.830 30,186,692 -0.08(-1.39%)
Jun 03, 2013 5.797 5.923 5.790 5.912 38,161,484 +0.08(+1.41%)
May 31, 2013 5.918 5.957 5.761 5.830 63,393,244 -0.14(-2.36%)
May 30, 2013 5.839 6.079 5.807 5.971 38,985,912 +0.09(+1.56%)
May 29, 2013 5.935 5.987 5.848 5.879 38,419,536 -0.12(-1.97%)
May 28, 2013 6.017 6.072 5.974 5.997 37,275,416 +0.03(+0.44%)
May 24, 2013 5.987 6.030 5.902 5.971 30,853,764 +0.03(+0.50%)
May 23, 2013 5.908 5.990 5.859 5.941 40,499,008 -0.08(-1.36%)
May 22, 2013 6.197 6.272 5.974 6.023 59,710,348 -0.20(-3.22%)
May 21, 2013 6.174 6.289 6.105 6.223 40,630,928 +0.02(+0.32%)
May 20, 2013 6.138 6.204 6.059 6.204 29,616,462 +0.06(+0.96%)
May 17, 2013 6.131 6.217 6.095 6.145 31,243,274 +0.05(+0.81%)
May 16, 2013 6.108 6.220 6.059 6.095 35,231,992 +0.01(+0.16%)
May 15, 2013 6.063 6.130 6.033 6.085 34,034,264 -0.10(-1.54%)
May 13, 2013 6.181 6.197 6.095 6.181 31,014,290 -0.01(-0.16%)
May 10, 2013 6.282 6.282 6.122 6.190 35,212,712 -0.10(-1.56%)
May 09, 2013 6.305 6.414 6.259 6.289 37,220,920 -0.04(-0.67%)
May 08, 2013 6.404 6.446 6.279 6.332 37,470,160 -0.06(-0.92%)
May 07, 2013 6.309 6.417 6.259 6.391 41,478,760 +0.10(+1.56%)
May 06, 2013 6.213 6.315 6.171 6.292 34,817,748 +0.06(+1.00%)
May 03, 2013 6.341 6.312 6.220 6.230 45,168,004 -0.04(-0.68%)
May 02, 2013 6.200 6.338 6.163 6.272 44,362,140 +0.14(+2.25%)
May 01, 2013 6.246 6.282 6.125 6.135 44,554,844 -0.15(-2.35%)
Apr 30, 2013 6.161 6.305 6.156 6.282 56,133,904 +0.01(+0.20%)
Apr 29, 2013 6.195 6.312 6.175 6.270 110,629,808 +0.39(+6.71%)
Apr 26, 2013 5.800 5.934 5.849 5.875 45,656,828 +0.02(+0.39%)
Apr 25, 2013 5.869 5.921 5.778 5.853 67,068,388 -0.02(-0.39%)
Apr 24, 2013 5.729 5.892 5.719 5.875 79,151,240 +0.17(+2.97%)
Apr 23, 2013 5.530 5.778 5.478 5.706 86,598,808 +0.20(+3.67%)
Apr 22, 2013 5.400 5.510 5.328 5.504 67,589,512 +0.12(+2.24%)
Apr 19, 2013 5.370 5.406 5.269 5.383 57,196,192 +0.23(+4.42%)
Apr 18, 2013 5.051 5.194 4.986 5.155 43,675,196 +0.12(+2.39%)
Apr 17, 2013 5.188 5.191 4.986 5.035 56,650,956 -0.19(-3.68%)
Apr 16, 2013 5.220 5.273 5.129 5.227 33,337,524 +0.07(+1.39%)
Apr 15, 2013 5.312 5.312 5.116 5.155 54,183,852 -0.25(-4.64%)
Apr 12, 2013 5.429 5.468 5.292 5.406 40,865,828 -0.07(-1.25%)
Apr 11, 2013 5.576 5.585 5.442 5.475 37,937,452 -0.13(-2.27%)
Apr 10, 2013 5.556 5.695 5.556 5.602 48,084,200 +0.08(+1.48%)
Apr 09, 2013 5.279 5.553 5.240 5.520 50,627,976 +0.27(+5.22%)
Apr 08, 2013 5.331 5.331 5.220 5.246 26,926,992 -0.09(-1.65%)
Apr 05, 2013 5.211 5.354 5.191 5.334 32,813,130 +0.07(+1.43%)
Apr 04, 2013 5.347 5.354 5.238 5.259 33,680,964 -0.03(-0.49%)
Apr 03, 2013 5.253 5.325 5.220 5.286 39,240,544 +0.02(+0.37%)
Apr 02, 2013 5.364 5.380 5.250 5.266 26,364,518 -0.08(-1.58%)
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.