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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2013 4.941 4.981 4.910 4.924 39,712,644 -0.08(-1.54%)
Feb 27, 2013 5.004 5.058 4.907 5.001 51,099,596 +0.01(+0.13%)
Feb 26, 2013 4.941 5.018 4.897 4.994 58,910,068 -0.01(-0.20%)
Feb 25, 2013 5.098 5.155 5.003 5.004 54,781,964 -0.12(-2.29%)
Feb 22, 2013 5.145 5.152 5.045 5.122 53,235,068 +0.02(+0.46%)
Feb 21, 2013 5.270 5.270 5.092 5.098 67,389,672 -0.19(-3.56%)
Feb 20, 2013 5.474 5.478 5.270 5.286 67,325,720 -0.18(-3.31%)
Feb 19, 2013 5.474 5.511 5.444 5.468 49,692,148 +0.11(+2.07%)
Feb 15, 2013 5.401 5.411 5.337 5.357 34,291,420 -0.05(-0.93%)
Feb 14, 2013 5.404 5.436 5.357 5.407 36,050,864 -0.01(-0.25%)
Feb 13, 2013 5.448 5.474 5.374 5.421 42,093,204 +0.03(+0.56%)
Feb 12, 2013 5.330 5.411 5.283 5.390 40,770,576 +0.08(+1.58%)
Feb 11, 2013 5.437 5.437 5.290 5.307 47,553,588 -0.12(-2.29%)
Feb 08, 2013 5.471 5.479 5.390 5.431 59,399,692 -0.03(-0.61%)
Feb 07, 2013 5.679 5.679 5.441 5.464 68,720,792 -0.07(-1.33%)
Feb 06, 2013 5.538 5.619 5.498 5.538 76,546,576 -0.51(-8.49%)
Feb 04, 2013 6.149 6.159 6.048 6.052 58,648,392 -0.21(-3.43%)
Feb 01, 2013 6.270 6.293 6.199 6.266 37,628,276 +0.13(+2.13%)
Jan 31, 2013 6.146 6.166 6.082 6.136 61,349,808 -0.10(-1.56%)
Jan 30, 2013 6.290 6.310 6.152 6.233 79,178,944 -0.31(-4.72%)
Jan 29, 2013 6.538 6.562 6.424 6.542 35,147,588 -0.01(-0.10%)
Jan 28, 2013 6.673 6.683 6.545 6.548 27,012,168 -0.10(-1.51%)
Jan 25, 2013 6.589 6.777 6.565 6.649 33,258,420 +0.06(+0.87%)
Jan 24, 2013 6.579 6.626 6.527 6.592 34,967,284 +0.08(+1.18%)
Jan 23, 2013 6.562 6.592 6.495 6.515 28,059,952 -0.04(-0.56%)
Jan 22, 2013 6.441 6.565 6.414 6.552 31,311,364 -0.00(-0.05%)
Jan 18, 2013 6.619 6.686 6.532 6.555 34,628,344 -0.03(-0.51%)
Jan 17, 2013 6.663 6.673 6.575 6.589 24,964,140 -0.04(-0.61%)
Jan 16, 2013 6.579 6.636 6.552 6.629 28,005,368 -0.03(-0.45%)
Jan 15, 2013 6.673 6.700 6.612 6.659 32,500,792 +0.05(+0.71%)
Jan 14, 2013 6.767 6.798 6.589 6.612 40,380,720 -0.06(-0.86%)
Jan 11, 2013 6.659 6.703 6.612 6.669 32,035,798 -0.05(-0.70%)
Jan 10, 2013 6.624 6.757 6.545 6.716 51,095,892 +0.12(+1.83%)
Jan 09, 2013 6.565 6.656 6.542 6.595 45,033,656 -0.00(-0.05%)
Jan 08, 2013 6.632 6.649 6.498 6.599 45,176,176 -0.18(-2.63%)
Jan 07, 2013 6.740 6.793 6.716 6.777 40,104,620 -0.06(-0.88%)
Jan 04, 2013 6.757 6.881 6.703 6.837 43,818,424 +0.13(+2.00%)
Jan 03, 2013 6.592 6.767 6.562 6.703 39,283,784 +0.12(+1.89%)
Jan 02, 2013 6.589 6.599 6.498 6.579 44,734,208 +0.04(+0.67%)
Dec 31, 2012 6.350 6.541 6.280 6.535 42,360,104 +0.13(+2.10%)
Dec 28, 2012 6.381 6.459 6.344 6.401 36,433,748 -0.06(-0.99%)
Dec 27, 2012 6.498 6.525 6.344 6.465 51,112,348 -0.13(-1.93%)
Dec 26, 2012 6.733 6.800 6.572 6.592 32,196,472 -0.05(-0.76%)
Dec 24, 2012 6.656 6.693 6.602 6.642 12,839,807 -0.06(-0.90%)
Dec 21, 2012 6.663 6.743 6.646 6.703 46,303,420 -0.20(-2.96%)
Dec 20, 2012 6.758 6.924 6.757 6.908 59,194,032 +0.13(+1.98%)
Dec 19, 2012 6.716 6.854 6.693 6.773 81,602,528 +0.22(+3.33%)
Dec 18, 2012 6.478 6.582 6.461 6.555 48,598,156 +0.03(+0.51%)
Dec 17, 2012 6.444 6.537 6.428 6.522 42,309,036 -0.03(-0.41%)
Dec 14, 2012 6.471 6.612 6.438 6.548 58,244,272 +0.22(+3.50%)
Dec 13, 2012 6.414 6.458 6.297 6.327 53,956,544 -0.15(-2.28%)
Dec 12, 2012 6.475 6.512 6.406 6.475 35,343,892 -0.02(-0.26%)
Dec 11, 2012 6.478 6.530 6.458 6.491 50,896,172 +0.08(+1.20%)
Dec 10, 2012 6.303 6.434 6.270 6.414 35,788,840 +0.12(+1.95%)
Dec 07, 2012 6.209 6.324 6.176 6.292 35,885,960 +0.12(+1.99%)
Dec 06, 2012 6.173 6.209 6.122 6.169 28,961,234 +0.00(+0.05%)
Dec 05, 2012 6.092 6.206 6.072 6.166 39,587,308 +0.11(+1.89%)
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.