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 -0.11 (-0.73%)
Official Closing 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 (%)
Jul 31, 2013 4.614 4.665 4.527 4.608 52,477,788 -0.03(-0.66%)
Jul 30, 2013 4.763 4.773 4.614 4.638 38,169,972 -0.13(-2.69%)
Jul 29, 2013 4.871 4.885 4.716 4.766 45,323,192 -0.12(-2.42%)
Jul 26, 2013 4.932 4.932 4.817 4.885 40,508,816 -0.02(-0.41%)
Jul 25, 2013 4.817 4.912 4.793 4.905 59,442,140 +0.07(+1.47%)
Jul 24, 2013 4.945 4.984 4.770 4.834 57,714,516 -0.11(-2.25%)
Jul 23, 2013 4.861 4.972 4.851 4.945 62,568,112 +0.11(+2.23%)
Jul 22, 2013 4.753 4.885 4.739 4.837 53,646,896 +0.12(+2.58%)
Jul 19, 2013 4.746 4.806 4.699 4.716 48,896,444 -0.07(-1.41%)
Jul 18, 2013 4.706 4.824 4.706 4.783 73,062,272 +0.08(+1.80%)
Jul 17, 2013 4.641 4.733 4.628 4.699 74,944,264 +0.17(+3.64%)
Jul 16, 2013 4.530 4.540 4.456 4.533 47,642,004 +0.01(+0.22%)
Jul 15, 2013 4.425 4.547 4.408 4.523 48,663,084 +0.11(+2.61%)
Jul 12, 2013 4.415 4.547 4.378 4.408 83,225,096 -0.05(-1.14%)
Jul 11, 2013 4.310 4.489 4.248 4.459 101,154,496 +0.31(+7.40%)
Jul 10, 2013 4.148 4.226 4.135 4.152 53,578,780 +0.00(+0.00%)
Jul 09, 2013 4.175 4.168 4.098 4.152 42,173,444 +0.05(+1.32%)
Jul 08, 2013 4.165 4.182 4.084 4.098 58,648,452 -0.04(-0.98%)
Jul 05, 2013 4.351 4.375 4.064 4.138 121,614,120 -0.27(-6.13%)
Jul 03, 2013 4.233 4.500 4.226 4.408 123,096,664 +0.08(+1.87%)
Jul 02, 2013 4.473 4.506 4.236 4.327 86,558,632 -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.