Skip to main content

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

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 4.481 4.530 4.396 4.475 54,036,644 -0.03(-0.66%)
Jul 30, 2013 4.626 4.635 4.481 4.504 39,303,816 -0.12(-2.69%)
Jul 29, 2013 4.731 4.744 4.580 4.629 46,669,520 -0.11(-2.42%)
Jul 26, 2013 4.790 4.790 4.678 4.744 41,712,136 -0.02(-0.41%)
Jul 25, 2013 4.678 4.770 4.655 4.763 61,207,872 +0.07(+1.47%)
Jul 24, 2013 4.803 4.840 4.632 4.695 59,428,928 -0.11(-2.25%)
Jul 23, 2013 4.721 4.829 4.711 4.803 64,426,700 +0.10(+2.23%)
Jul 22, 2013 4.616 4.744 4.603 4.698 55,240,480 +0.12(+2.58%)
Jul 19, 2013 4.609 4.668 4.563 4.580 50,348,916 -0.07(-1.41%)
Jul 18, 2013 4.570 4.685 4.570 4.645 75,232,584 +0.08(+1.80%)
Jul 17, 2013 4.508 4.596 4.494 4.563 77,170,488 +0.16(+3.64%)
Jul 16, 2013 4.399 4.409 4.327 4.403 49,057,212 +0.01(+0.22%)
Jul 15, 2013 4.298 4.416 4.281 4.393 50,108,624 +0.11(+2.61%)
Jul 12, 2013 4.288 4.416 4.252 4.281 85,697,304 -0.05(-1.14%)
Jul 11, 2013 4.186 4.360 4.125 4.330 104,159,296 +0.30(+7.40%)
Jul 10, 2013 4.029 4.104 4.015 4.032 55,170,340 +0.00(+0.00%)
Jul 09, 2013 4.055 4.048 3.979 4.032 43,426,208 +0.05(+1.32%)
Jul 08, 2013 4.045 4.061 3.966 3.979 60,390,608 -0.04(-0.98%)
Jul 05, 2013 4.225 4.248 3.947 4.019 125,226,672 -0.26(-6.13%)
Jul 03, 2013 4.111 4.370 4.104 4.281 126,753,264 +0.08(+1.87%)
Jul 02, 2013 4.343 4.376 4.114 4.202 89,129,864 -0.16(-3.61%)
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.