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 )

16.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 28, 2013 4.705 4.747 4.617 4.719 62,670,188 -0.12(-2.40%)
Jun 27, 2013 4.831 4.874 4.786 4.835 37,286,508 +0.02(+0.51%)
Jun 26, 2013 4.782 4.881 4.757 4.810 51,040,448 +0.08(+1.79%)
Jun 25, 2013 4.821 4.828 4.662 4.726 59,687,248 +0.04(+0.83%)
Jun 24, 2013 4.733 4.754 4.557 4.687 65,367,428 -0.17(-3.48%)
Jun 21, 2013 4.905 4.916 4.807 4.856 65,585,172 -0.10(-1.92%)
Jun 20, 2013 4.955 5.095 4.884 4.951 107,493,536 -0.24(-4.61%)
Jun 19, 2013 5.373 5.440 5.166 5.190 65,712,148 -0.22(-4.10%)
Jun 18, 2013 5.391 5.475 5.359 5.412 46,997,004 -0.09(-1.66%)
Jun 17, 2013 5.570 5.613 5.433 5.503 53,478,988 +0.00(+0.00%)
Jun 14, 2013 5.725 5.732 5.482 5.503 41,912,468 -0.25(-4.40%)
Jun 13, 2013 5.518 5.783 5.507 5.757 45,608,700 +0.24(+4.34%)
Jun 12, 2013 5.746 5.771 5.479 5.518 47,824,068 -0.18(-3.15%)
Jun 11, 2013 5.672 5.774 5.591 5.697 44,833,404 -0.16(-2.76%)
Jun 10, 2013 5.852 5.891 5.794 5.859 30,029,822 +0.00(+0.00%)
Jun 07, 2013 5.894 5.979 5.824 5.859 44,552,564 -0.20(-3.31%)
Jun 06, 2013 5.971 6.063 5.957 6.059 29,927,230 +0.05(+0.82%)
Jun 05, 2013 6.264 6.285 6.010 6.010 46,187,504 -0.24(-3.88%)
Jun 04, 2013 6.337 6.344 6.209 6.253 28,142,642 -0.09(-1.39%)
Jun 03, 2013 6.218 6.353 6.211 6.341 35,577,432 +0.09(+1.41%)
May 31, 2013 6.348 6.390 6.179 6.253 59,100,660 -0.15(-2.36%)
May 30, 2013 6.264 6.520 6.228 6.404 36,346,036 +0.10(+1.56%)
May 29, 2013 6.366 6.422 6.272 6.306 35,818,012 -0.13(-1.97%)
May 28, 2013 6.454 6.513 6.408 6.432 34,751,364 +0.03(+0.44%)
May 24, 2013 6.422 6.468 6.330 6.404 28,764,544 +0.03(+0.50%)
May 23, 2013 6.337 6.425 6.285 6.373 37,756,672 -0.09(-1.36%)
May 22, 2013 6.647 6.728 6.408 6.461 55,667,144 -0.21(-3.22%)
May 21, 2013 6.622 6.746 6.549 6.675 37,879,664 +0.02(+0.32%)
May 20, 2013 6.584 6.654 6.499 6.654 27,611,026 +0.06(+0.96%)
May 17, 2013 6.577 6.668 6.538 6.591 29,127,680 +0.05(+0.81%)
May 16, 2013 6.552 6.672 6.499 6.538 32,846,308 +0.01(+0.16%)
May 15, 2013 6.503 6.575 6.471 6.527 31,729,682 -0.10(-1.54%)
May 13, 2013 6.630 6.647 6.538 6.630 28,914,202 -0.01(-0.16%)
May 10, 2013 6.739 6.739 6.566 6.640 32,828,334 -0.11(-1.57%)
May 09, 2013 6.763 6.879 6.714 6.746 34,700,560 -0.05(-0.67%)
May 08, 2013 6.869 6.915 6.735 6.791 34,932,920 -0.06(-0.92%)
May 07, 2013 6.767 6.883 6.714 6.855 38,670,084 +0.11(+1.56%)
May 06, 2013 6.665 6.774 6.619 6.749 32,460,114 +0.07(+1.00%)
May 03, 2013 6.802 6.770 6.672 6.682 42,109,516 -0.05(-0.68%)
May 02, 2013 6.651 6.798 6.610 6.728 41,358,220 +0.15(+2.25%)
May 01, 2013 6.700 6.739 6.570 6.580 41,537,872 -0.16(-2.35%)
Apr 30, 2013 6.608 6.763 6.603 6.739 52,332,876 +0.01(+0.20%)
Apr 29, 2013 6.645 6.770 6.624 6.725 103,138,672 +0.42(+6.71%)
Apr 26, 2013 6.222 6.365 6.274 6.302 42,565,244 +0.02(+0.39%)
Apr 25, 2013 6.295 6.351 6.197 6.278 62,526,948 -0.02(-0.39%)
Apr 24, 2013 6.145 6.320 6.134 6.302 73,791,624 +0.18(+2.97%)
Apr 23, 2013 5.932 6.197 5.876 6.120 80,734,896 +0.22(+3.67%)
Apr 22, 2013 5.792 5.911 5.715 5.904 63,012,788 +0.13(+2.24%)
Apr 19, 2013 5.760 5.799 5.652 5.774 53,323,236 +0.24(+4.42%)
Apr 18, 2013 5.418 5.572 5.348 5.530 40,717,796 +0.13(+2.39%)
Apr 17, 2013 5.565 5.568 5.348 5.400 52,814,920 -0.21(-3.68%)
Apr 16, 2013 5.600 5.655 5.502 5.607 31,080,122 +0.08(+1.39%)
Apr 15, 2013 5.697 5.697 5.488 5.530 50,514,868 -0.27(-4.64%)
Apr 12, 2013 5.823 5.865 5.676 5.799 38,098,656 -0.07(-1.25%)
Apr 11, 2013 5.981 5.991 5.837 5.872 35,368,572 -0.14(-2.27%)
Apr 10, 2013 5.960 6.108 5.960 6.008 44,828,248 +0.09(+1.48%)
Apr 09, 2013 5.662 5.956 5.621 5.921 47,199,776 +0.29(+5.22%)
Apr 08, 2013 5.718 5.718 5.600 5.628 25,103,670 -0.09(-1.65%)
Apr 05, 2013 5.589 5.743 5.568 5.722 30,591,236 +0.08(+1.42%)
Apr 04, 2013 5.736 5.743 5.619 5.641 31,400,308 -0.03(-0.49%)
Apr 03, 2013 5.634 5.711 5.600 5.669 36,583,428 +0.02(+0.37%)
Apr 02, 2013 5.753 5.771 5.631 5.648 24,579,284 -0.09(-1.58%)
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.