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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.406 6.427 6.339 6.395 58,859,768 -0.10(-1.56%)
Jan 30, 2013 6.556 6.577 6.413 6.497 75,965,264 -0.32(-4.72%)
Jan 29, 2013 6.815 6.839 6.696 6.818 33,721,032 -0.01(-0.10%)
Jan 28, 2013 6.955 6.965 6.822 6.825 25,915,810 -0.10(-1.51%)
Jan 25, 2013 6.867 7.063 6.843 6.930 31,908,542 +0.06(+0.87%)
Jan 24, 2013 6.857 6.906 6.803 6.871 33,548,046 +0.08(+1.19%)
Jan 23, 2013 6.839 6.871 6.769 6.790 26,921,066 -0.04(-0.56%)
Jan 22, 2013 6.714 6.843 6.686 6.829 30,040,514 -0.00(-0.05%)
Jan 18, 2013 6.899 6.969 6.808 6.832 33,222,864 -0.03(-0.51%)
Jan 17, 2013 6.944 6.955 6.853 6.867 23,950,908 -0.04(-0.61%)
Jan 16, 2013 6.857 6.916 6.829 6.909 26,868,698 -0.03(-0.45%)
Jan 15, 2013 6.955 6.984 6.892 6.941 31,181,664 +0.05(+0.71%)
Jan 14, 2013 7.053 7.086 6.867 6.892 38,741,764 -0.06(-0.86%)
Jan 11, 2013 6.941 6.986 6.892 6.951 30,735,542 -0.05(-0.70%)
Jan 10, 2013 6.904 7.042 6.822 7.000 49,022,032 +0.13(+1.83%)
Jan 09, 2013 6.843 6.937 6.818 6.874 43,205,848 -0.00(-0.05%)
Jan 08, 2013 6.913 6.930 6.773 6.878 43,342,588 -0.19(-2.62%)
Jan 07, 2013 7.025 7.081 7.000 7.063 38,476,872 -0.06(-0.88%)
Jan 04, 2013 7.042 7.172 6.986 7.126 42,039,940 +0.14(+2.00%)
Jan 03, 2013 6.871 7.053 6.839 6.986 37,689,352 +0.13(+1.89%)
Jan 02, 2013 6.867 6.878 6.773 6.857 42,918,556 +0.05(+0.67%)
Dec 31, 2012 6.619 6.818 6.546 6.811 40,640,812 +0.14(+2.10%)
Dec 28, 2012 6.651 6.733 6.612 6.672 34,954,992 -0.07(-0.99%)
Dec 27, 2012 6.773 6.801 6.612 6.738 49,037,824 -0.13(-1.93%)
Dec 26, 2012 7.018 7.088 6.850 6.871 30,889,696 -0.05(-0.76%)
Dec 24, 2012 6.937 6.976 6.881 6.923 12,318,671 -0.06(-0.90%)
Dec 21, 2012 6.944 7.028 6.927 6.986 44,424,076 -0.21(-2.96%)
Dec 20, 2012 7.044 7.217 7.042 7.200 56,791,492 +0.14(+1.98%)
Dec 19, 2012 7.000 7.144 6.976 7.060 78,290,480 +0.23(+3.33%)
Dec 18, 2012 6.752 6.860 6.734 6.832 46,625,676 +0.03(+0.51%)
Dec 17, 2012 6.717 6.813 6.700 6.797 40,591,816 -0.03(-0.41%)
Dec 14, 2012 6.745 6.892 6.710 6.825 55,880,280 +0.23(+3.50%)
Dec 13, 2012 6.686 6.731 6.563 6.595 51,766,580 -0.15(-2.28%)
Dec 12, 2012 6.748 6.787 6.677 6.748 33,909,372 -0.02(-0.26%)
Dec 11, 2012 6.752 6.806 6.731 6.766 48,830,424 +0.08(+1.20%)
Dec 10, 2012 6.570 6.707 6.535 6.686 34,336,256 +0.13(+1.95%)
Dec 07, 2012 6.472 6.591 6.437 6.558 34,429,440 +0.13(+1.99%)
Dec 06, 2012 6.434 6.472 6.381 6.430 27,785,770 +0.00(+0.05%)
Dec 05, 2012 6.350 6.469 6.329 6.427 37,980,556 +0.12(+1.89%)
Dec 04, 2012 6.395 6.453 6.273 6.308 34,819,036 +0.02(+0.33%)
Nov 30, 2012 6.374 6.413 6.234 6.287 60,553,888 -0.18(-2.76%)
Nov 29, 2012 6.409 6.490 6.357 6.465 45,283,604 +0.03(+0.49%)
Nov 28, 2012 6.336 6.458 6.297 6.434 62,805,748 +0.09(+1.43%)
Nov 27, 2012 6.609 6.612 6.304 6.343 54,302,728 -0.18(-2.74%)
Nov 26, 2012 6.504 6.553 6.437 6.521 28,564,554 -0.05(-0.75%)
Nov 23, 2012 6.437 6.581 6.437 6.570 24,428,944 +0.13(+2.01%)
Nov 21, 2012 6.612 6.633 6.371 6.441 50,110,348 -0.21(-3.16%)
Nov 20, 2012 6.595 6.710 6.588 6.651 27,056,470 -0.03(-0.47%)
Nov 19, 2012 6.717 6.773 6.588 6.682 49,363,220 +0.03(+0.47%)
Nov 16, 2012 6.755 6.762 6.479 6.651 50,999,212 -0.10(-1.50%)
Nov 15, 2012 6.811 6.864 6.700 6.752 34,814,272 -0.09(-1.38%)
Nov 14, 2012 7.056 7.056 6.804 6.846 42,679,636 -0.18(-2.59%)
Nov 13, 2012 7.123 7.144 7.018 7.028 30,628,532 -0.11(-1.52%)
Nov 12, 2012 7.284 7.291 7.116 7.137 31,702,190 -0.14(-1.97%)
Nov 09, 2012 7.273 7.417 7.249 7.280 28,727,372 +0.02(+0.29%)
Nov 08, 2012 7.469 7.564 7.238 7.259 41,184,828 -0.22(-2.95%)
Nov 07, 2012 7.606 7.623 7.452 7.480 30,964,356 -0.21(-2.69%)
Nov 06, 2012 7.616 7.739 7.588 7.686 26,628,892 +0.09(+1.15%)
Nov 05, 2012 7.438 7.623 7.424 7.599 32,349,050 +0.09(+1.26%)
Nov 02, 2012 7.525 7.550 7.441 7.504 25,294,276 +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.