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 (%)
Nov 29, 2013 5.314 5.460 5.309 5.389 47,316,836 +0.05(+1.01%)
Nov 27, 2013 5.348 5.406 5.287 5.335 47,765,304 -0.06(-1.19%)
Nov 26, 2013 5.548 5.571 5.362 5.399 77,368,936 -0.35(-6.11%)
Nov 25, 2013 5.892 5.919 5.744 5.750 37,631,432 -0.17(-2.80%)
Nov 22, 2013 5.930 5.977 5.869 5.916 39,051,760 +0.09(+1.51%)
Nov 21, 2013 5.781 5.891 5.767 5.828 42,931,172 +0.12(+2.07%)
Nov 20, 2013 5.947 5.947 5.710 5.710 51,871,576 -0.25(-4.14%)
Nov 19, 2013 6.004 6.038 5.865 5.957 44,584,636 -0.09(-1.56%)
Nov 18, 2013 5.913 6.075 5.892 6.051 67,267,504 +0.21(+3.65%)
Nov 15, 2013 5.764 5.886 5.747 5.838 32,938,724 +0.08(+1.41%)
Nov 14, 2013 5.619 5.771 5.570 5.757 43,809,300 +0.21(+3.72%)
Nov 13, 2013 5.358 5.568 5.358 5.551 44,256,448 +0.13(+2.37%)
Nov 12, 2013 5.534 5.561 5.372 5.423 42,049,752 -0.15(-2.61%)
Nov 11, 2013 5.510 5.612 5.490 5.568 27,770,064 +0.06(+1.17%)
Nov 08, 2013 5.561 5.571 5.419 5.504 47,380,292 -0.09(-1.63%)
Nov 07, 2013 5.788 5.832 5.575 5.595 44,683,488 -0.17(-2.99%)
Nov 06, 2013 5.737 5.794 5.730 5.767 35,348,128 +0.05(+0.89%)
Nov 05, 2013 5.737 5.777 5.690 5.717 30,018,560 -0.13(-2.20%)
Nov 04, 2013 5.805 5.879 5.798 5.845 36,832,320 +0.11(+1.89%)
Nov 01, 2013 5.752 5.845 5.659 5.737 69,850,088 -0.16(-2.64%)
Oct 31, 2013 5.957 6.065 5.859 5.892 60,676,652 -0.01(-0.11%)
Oct 30, 2013 5.690 5.906 5.663 5.899 58,548,452 +0.04(+0.69%)
Oct 29, 2013 5.832 5.864 5.747 5.859 47,767,728 -0.01(-0.12%)
Oct 28, 2013 5.632 5.899 5.592 5.865 136,596,560 +0.49(+9.05%)
Oct 25, 2013 5.372 5.412 5.301 5.379 49,507,676 +0.11(+2.12%)
Oct 24, 2013 5.294 5.301 5.196 5.267 42,412,528 -0.04(-0.69%)
Oct 23, 2013 5.463 5.470 5.284 5.304 33,160,204 -0.16(-2.91%)
Oct 22, 2013 5.527 5.578 5.433 5.463 51,953,100 -0.03(-0.49%)
Oct 21, 2013 5.267 5.544 5.155 5.490 99,354,792 +0.24(+4.57%)
Oct 18, 2013 5.379 5.416 5.223 5.250 50,767,348 -0.10(-1.96%)
Oct 17, 2013 5.328 5.409 5.314 5.355 32,746,080 +0.04(+0.83%)
Oct 16, 2013 5.352 5.389 5.288 5.311 57,280,536 +0.01(+0.13%)
Oct 15, 2013 5.287 5.335 5.253 5.304 49,034,748 -0.01(-0.19%)
Oct 14, 2013 5.226 5.348 5.216 5.314 45,680,024 +0.04(+0.70%)
Oct 11, 2013 5.260 5.328 5.220 5.277 34,779,388 -0.00(-0.06%)
Oct 10, 2013 5.252 5.318 5.240 5.281 37,713,872 +0.10(+1.96%)
Oct 09, 2013 5.203 5.270 5.115 5.179 32,956,972 -0.03(-0.58%)
Oct 08, 2013 5.335 5.338 5.166 5.210 38,742,596 -0.09(-1.66%)
Oct 07, 2013 5.301 5.360 5.281 5.297 31,990,222 -0.01(-0.19%)
Oct 04, 2013 5.220 5.318 5.169 5.308 32,453,198 -0.01(-0.13%)
Oct 03, 2013 5.324 5.335 5.267 5.314 27,090,652 -0.03(-0.57%)
Oct 02, 2013 5.287 5.385 5.281 5.345 32,153,496 +0.06(+1.15%)
Oct 01, 2013 5.257 5.301 5.230 5.284 27,012,082 +0.05(+0.90%)
Sep 30, 2013 5.321 5.392 5.206 5.237 66,042,820 +0.03(+0.58%)
Sep 27, 2013 5.284 5.311 5.203 5.206 38,920,412 -0.07(-1.35%)
Sep 26, 2013 5.301 5.341 5.230 5.277 33,233,540 +0.00(+0.00%)
Sep 25, 2013 5.345 5.355 5.257 5.277 38,910,056 -0.09(-1.70%)
Sep 24, 2013 5.395 5.429 5.368 5.368 26,998,418 -0.04(-0.81%)
Sep 23, 2013 5.402 5.517 5.397 5.412 42,041,352 +0.02(+0.44%)
Sep 20, 2013 5.537 5.548 5.355 5.389 43,046,752 -0.15(-2.63%)
Sep 19, 2013 5.510 5.636 5.443 5.534 72,443,992 +0.01(+0.24%)
Sep 18, 2013 5.284 5.554 5.179 5.521 80,104,096 +0.25(+4.75%)
Sep 17, 2013 5.223 5.274 5.196 5.270 34,405,460 +0.07(+1.43%)
Sep 16, 2013 5.247 5.257 5.166 5.196 41,808,912 +0.09(+1.79%)
Sep 13, 2013 5.061 5.159 5.027 5.105 31,393,038 +0.08(+1.55%)
Sep 12, 2013 5.210 5.210 5.017 5.027 57,039,652 -0.18(-3.38%)
Sep 11, 2013 5.179 5.233 5.122 5.203 38,669,640 +0.01(+0.20%)
Sep 10, 2013 5.237 5.243 5.149 5.193 58,641,760 +0.03(+0.59%)
Sep 09, 2013 5.044 5.176 5.022 5.162 53,453,564 +0.20(+4.09%)
Sep 06, 2013 4.973 5.013 4.899 4.959 41,209,304 +0.04(+0.76%)
Sep 05, 2013 4.672 4.970 4.665 4.922 75,107,560 +0.27(+5.89%)
Sep 04, 2013 4.571 4.682 4.554 4.648 29,005,472 +0.05(+1.10%)
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.