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 )

17.22 +0.10 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2013 6.253 6.274 6.188 6.243 60,294,000 -0.10(-1.56%)
Jan 30, 2013 6.400 6.421 6.260 6.342 77,816,304 -0.31(-4.72%)
Jan 29, 2013 6.653 6.677 6.537 6.656 34,542,712 -0.01(-0.10%)
Jan 28, 2013 6.789 6.800 6.660 6.663 26,547,300 -0.10(-1.51%)
Jan 25, 2013 6.704 6.895 6.680 6.766 32,686,056 +0.06(+0.87%)
Jan 24, 2013 6.694 6.742 6.641 6.707 34,365,508 +0.08(+1.18%)
Jan 23, 2013 6.677 6.707 6.608 6.629 27,577,050 -0.04(-0.56%)
Jan 22, 2013 6.554 6.680 6.526 6.667 30,772,508 -0.00(-0.05%)
Jan 18, 2013 6.735 6.803 6.646 6.670 34,032,404 -0.03(-0.51%)
Jan 17, 2013 6.779 6.789 6.690 6.704 24,534,518 -0.04(-0.61%)
Jan 16, 2013 6.694 6.752 6.667 6.745 27,523,406 -0.03(-0.45%)
Jan 15, 2013 6.789 6.818 6.728 6.776 31,941,466 +0.05(+0.71%)
Jan 14, 2013 6.885 6.918 6.704 6.728 39,685,784 -0.06(-0.86%)
Jan 11, 2013 6.776 6.820 6.728 6.786 31,484,474 -0.05(-0.70%)
Jan 10, 2013 6.740 6.875 6.660 6.834 50,216,552 +0.12(+1.83%)
Jan 09, 2013 6.680 6.772 6.656 6.711 44,258,644 -0.00(-0.05%)
Jan 08, 2013 6.748 6.766 6.612 6.714 44,398,712 -0.18(-2.63%)
Jan 07, 2013 6.858 6.912 6.834 6.895 39,414,436 -0.06(-0.88%)
Jan 04, 2013 6.875 7.001 6.820 6.957 43,064,328 +0.14(+2.00%)
Jan 03, 2013 6.707 6.885 6.677 6.820 38,607,724 +0.13(+1.89%)
Jan 02, 2013 6.704 6.714 6.612 6.694 43,964,348 +0.04(+0.67%)
Dec 31, 2012 6.462 6.656 6.390 6.649 41,631,104 +0.14(+2.10%)
Dec 28, 2012 6.492 6.573 6.455 6.513 35,806,740 -0.06(-0.99%)
Dec 27, 2012 6.612 6.639 6.455 6.578 50,232,724 -0.13(-1.93%)
Dec 26, 2012 6.851 6.919 6.687 6.707 31,642,384 -0.05(-0.76%)
Dec 24, 2012 6.772 6.810 6.718 6.759 12,618,839 -0.06(-0.90%)
Dec 21, 2012 6.779 6.861 6.762 6.820 45,506,556 -0.21(-2.96%)
Dec 20, 2012 6.877 7.046 6.875 7.029 58,175,328 +0.14(+1.98%)
Dec 19, 2012 6.834 6.974 6.810 6.892 80,198,184 +0.22(+3.33%)
Dec 18, 2012 6.591 6.697 6.574 6.670 47,761,804 +0.03(+0.51%)
Dec 17, 2012 6.557 6.651 6.540 6.636 41,580,916 -0.03(-0.41%)
Dec 14, 2012 6.585 6.728 6.550 6.663 57,241,912 +0.23(+3.50%)
Dec 13, 2012 6.526 6.571 6.407 6.438 53,027,976 -0.15(-2.28%)
Dec 12, 2012 6.588 6.626 6.518 6.588 34,735,636 -0.02(-0.26%)
Dec 11, 2012 6.591 6.644 6.571 6.605 50,020,272 +0.08(+1.20%)
Dec 10, 2012 6.414 6.547 6.380 6.526 35,172,928 +0.12(+1.95%)
Dec 07, 2012 6.318 6.434 6.284 6.402 35,268,380 +0.12(+1.99%)
Dec 06, 2012 6.281 6.318 6.229 6.277 28,462,824 +0.00(+0.05%)
Dec 05, 2012 6.199 6.315 6.178 6.274 38,906,028 +0.12(+1.89%)
Dec 04, 2012 6.243 6.299 6.123 6.158 35,667,472 +0.02(+0.33%)
Nov 30, 2012 6.223 6.260 6.086 6.137 62,029,400 -0.17(-2.76%)
Nov 29, 2012 6.257 6.335 6.205 6.311 46,387,024 +0.03(+0.49%)
Nov 28, 2012 6.185 6.304 6.147 6.281 64,336,132 +0.09(+1.43%)
Nov 27, 2012 6.451 6.455 6.154 6.192 55,625,920 -0.17(-2.74%)
Nov 26, 2012 6.349 6.397 6.284 6.366 29,260,584 -0.05(-0.75%)
Nov 23, 2012 6.284 6.424 6.284 6.414 25,024,202 +0.13(+2.01%)
Nov 21, 2012 6.455 6.475 6.219 6.287 51,331,384 -0.20(-3.16%)
Nov 20, 2012 6.438 6.550 6.431 6.492 27,715,754 -0.03(-0.47%)
Nov 19, 2012 6.557 6.612 6.431 6.523 50,566,048 +0.03(+0.47%)
Nov 16, 2012 6.595 6.602 6.325 6.492 52,241,904 -0.10(-1.50%)
Nov 15, 2012 6.649 6.701 6.540 6.591 35,662,588 -0.09(-1.38%)
Nov 14, 2012 6.888 6.888 6.643 6.684 43,719,608 -0.18(-2.59%)
Nov 13, 2012 6.953 6.974 6.851 6.861 31,374,856 -0.11(-1.52%)
Nov 12, 2012 7.110 7.117 6.947 6.967 32,474,676 -0.14(-1.97%)
Nov 09, 2012 7.100 7.240 7.076 7.107 29,427,370 +0.02(+0.29%)
Nov 08, 2012 7.292 7.384 7.066 7.087 42,188,376 -0.22(-2.95%)
Nov 07, 2012 7.425 7.442 7.274 7.302 31,718,862 -0.20(-2.69%)
Nov 06, 2012 7.435 7.554 7.408 7.503 27,277,756 +0.09(+1.15%)
Nov 05, 2012 7.261 7.442 7.247 7.418 33,137,296 +0.09(+1.26%)
Nov 02, 2012 7.346 7.370 7.264 7.326 25,910,620 +0.02(+0.28%)
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.