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 )

14.90 +0.01 (+0.07%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 24, 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 5.310 5.456 5.305 5.385 47,353,332 +0.05(+1.01%)
Nov 27, 2013 5.344 5.401 5.283 5.331 47,802,148 -0.06(-1.19%)
Nov 26, 2013 5.543 5.567 5.358 5.395 77,428,616 -0.35(-6.11%)
Nov 25, 2013 5.888 5.915 5.739 5.746 37,660,460 -0.17(-2.80%)
Nov 22, 2013 5.925 5.972 5.864 5.912 39,081,880 +0.09(+1.51%)
Nov 21, 2013 5.776 5.886 5.763 5.824 42,964,288 +0.12(+2.07%)
Nov 20, 2013 5.942 5.942 5.705 5.705 51,911,588 -0.25(-4.14%)
Nov 19, 2013 5.999 6.034 5.861 5.952 44,619,024 -0.09(-1.56%)
Nov 18, 2013 5.908 6.070 5.888 6.047 67,319,392 +0.21(+3.65%)
Nov 15, 2013 5.760 5.881 5.743 5.834 32,964,132 +0.08(+1.41%)
Nov 14, 2013 5.614 5.766 5.565 5.753 43,843,092 +0.21(+3.71%)
Nov 13, 2013 5.354 5.564 5.354 5.547 44,290,584 +0.13(+2.37%)
Nov 12, 2013 5.530 5.557 5.368 5.418 42,082,188 -0.15(-2.61%)
Nov 11, 2013 5.506 5.608 5.486 5.564 27,791,484 +0.06(+1.17%)
Nov 08, 2013 5.557 5.567 5.415 5.499 47,416,836 -0.09(-1.63%)
Nov 07, 2013 5.783 5.827 5.570 5.591 44,717,956 -0.17(-2.99%)
Nov 06, 2013 5.733 5.790 5.726 5.763 35,375,392 +0.05(+0.89%)
Nov 05, 2013 5.733 5.773 5.685 5.712 30,041,716 -0.13(-2.20%)
Nov 04, 2013 5.800 5.874 5.793 5.841 36,860,732 +0.11(+1.89%)
Nov 01, 2013 5.748 5.841 5.655 5.733 69,903,968 -0.16(-2.64%)
Oct 31, 2013 5.952 6.060 5.854 5.888 60,723,456 -0.01(-0.11%)
Oct 30, 2013 5.685 5.901 5.658 5.895 58,593,616 +0.04(+0.69%)
Oct 29, 2013 5.827 5.859 5.743 5.854 47,804,576 -0.01(-0.12%)
Oct 28, 2013 5.628 5.895 5.587 5.861 136,701,920 +0.49(+9.05%)
Oct 25, 2013 5.368 5.408 5.297 5.374 49,545,864 +0.11(+2.12%)
Oct 24, 2013 5.290 5.297 5.192 5.263 42,445,240 -0.04(-0.69%)
Oct 23, 2013 5.459 5.466 5.280 5.300 33,185,782 -0.16(-2.91%)
Oct 22, 2013 5.523 5.574 5.428 5.459 51,993,176 -0.03(-0.49%)
Oct 21, 2013 5.263 5.540 5.151 5.486 99,431,432 +0.24(+4.57%)
Oct 18, 2013 5.374 5.412 5.219 5.246 50,806,504 -0.10(-1.96%)
Oct 17, 2013 5.324 5.405 5.310 5.351 32,771,338 +0.04(+0.83%)
Oct 16, 2013 5.347 5.385 5.284 5.307 57,324,720 +0.01(+0.13%)
Oct 15, 2013 5.283 5.331 5.249 5.300 49,072,568 -0.01(-0.19%)
Oct 14, 2013 5.222 5.344 5.212 5.310 45,715,260 +0.04(+0.70%)
Oct 11, 2013 5.256 5.324 5.216 5.273 34,806,216 -0.00(-0.06%)
Oct 10, 2013 5.248 5.314 5.236 5.276 37,742,960 +0.10(+1.96%)
Oct 09, 2013 5.199 5.266 5.111 5.175 32,982,394 -0.03(-0.58%)
Oct 08, 2013 5.331 5.334 5.162 5.206 38,772,480 -0.09(-1.66%)
Oct 07, 2013 5.297 5.356 5.276 5.293 32,014,898 -0.01(-0.19%)
Oct 04, 2013 5.216 5.314 5.165 5.303 32,478,230 -0.01(-0.13%)
Oct 03, 2013 5.320 5.331 5.263 5.310 27,111,548 -0.03(-0.57%)
Oct 02, 2013 5.283 5.381 5.276 5.341 32,178,298 +0.06(+1.15%)
Oct 01, 2013 5.253 5.297 5.226 5.280 27,032,918 +0.05(+0.90%)
Sep 30, 2013 5.317 5.388 5.202 5.233 66,093,764 +0.03(+0.58%)
Sep 27, 2013 5.280 5.307 5.199 5.202 38,950,436 -0.07(-1.35%)
Sep 26, 2013 5.297 5.337 5.226 5.273 33,259,174 +0.00(+0.00%)
Sep 25, 2013 5.341 5.351 5.253 5.273 38,940,068 -0.09(-1.70%)
Sep 24, 2013 5.391 5.425 5.364 5.364 27,019,244 -0.04(-0.81%)
Sep 23, 2013 5.398 5.513 5.393 5.408 42,073,784 +0.02(+0.44%)
Sep 20, 2013 5.533 5.543 5.351 5.385 43,079,956 -0.15(-2.63%)
Sep 19, 2013 5.506 5.631 5.439 5.530 72,499,872 +0.01(+0.24%)
Sep 18, 2013 5.280 5.550 5.175 5.516 80,165,888 +0.25(+4.75%)
Sep 17, 2013 5.219 5.270 5.192 5.266 34,431,996 +0.07(+1.43%)
Sep 16, 2013 5.243 5.253 5.162 5.192 41,841,160 +0.09(+1.79%)
Sep 13, 2013 5.057 5.155 5.023 5.101 31,417,252 +0.08(+1.55%)
Sep 12, 2013 5.206 5.206 5.013 5.023 57,083,648 -0.18(-3.38%)
Sep 11, 2013 5.175 5.229 5.118 5.199 38,699,464 +0.01(+0.20%)
Sep 10, 2013 5.233 5.239 5.145 5.189 58,686,992 +0.03(+0.59%)
Sep 09, 2013 5.040 5.172 5.018 5.158 53,494,796 +0.20(+4.09%)
Sep 06, 2013 4.969 5.010 4.895 4.956 41,241,092 +0.04(+0.76%)
Sep 05, 2013 4.668 4.966 4.662 4.918 75,165,496 +0.27(+5.89%)
Sep 04, 2013 4.567 4.679 4.550 4.645 29,027,846 +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.