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 )

14.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 31, 2013 6.094 6.134 5.932 6.003 61,564,468 -0.15(-2.36%)
May 30, 2013 6.013 6.259 5.979 6.148 37,861,244 +0.09(+1.56%)
May 29, 2013 6.111 6.165 6.021 6.053 37,311,204 -0.12(-1.97%)
May 28, 2013 6.195 6.253 6.151 6.175 36,200,088 +0.03(+0.44%)
May 24, 2013 6.165 6.209 6.077 6.148 29,963,690 +0.03(+0.50%)
May 23, 2013 6.084 6.168 6.033 6.118 39,330,688 -0.08(-1.36%)
May 22, 2013 6.381 6.459 6.151 6.202 57,987,816 -0.21(-3.22%)
May 21, 2013 6.357 6.476 6.287 6.408 39,458,804 +0.02(+0.32%)
May 20, 2013 6.320 6.388 6.239 6.388 28,762,084 +0.06(+0.96%)
May 17, 2013 6.314 6.401 6.276 6.327 30,341,964 +0.05(+0.81%)
May 16, 2013 6.290 6.405 6.239 6.276 34,215,616 +0.01(+0.16%)
May 15, 2013 6.243 6.312 6.212 6.266 33,052,440 -0.10(-1.54%)
May 13, 2013 6.364 6.381 6.276 6.364 30,119,586 -0.01(-0.16%)
May 10, 2013 6.469 6.469 6.303 6.374 34,196,892 -0.10(-1.56%)
May 09, 2013 6.493 6.604 6.445 6.476 36,147,168 -0.04(-0.67%)
May 08, 2013 6.594 6.638 6.466 6.520 36,389,216 -0.06(-0.92%)
May 07, 2013 6.496 6.607 6.445 6.580 40,282,172 +0.10(+1.56%)
May 06, 2013 6.398 6.503 6.354 6.479 33,813,324 +0.06(+1.00%)
May 03, 2013 6.530 6.499 6.405 6.415 43,864,992 -0.04(-0.68%)
May 02, 2013 6.384 6.526 6.346 6.459 43,082,376 +0.14(+2.25%)
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.