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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Sep 03, 2013 4.574 4.682 4.567 4.598 45,707,368 +0.03(+0.59%)
Aug 30, 2013 4.615 4.621 4.506 4.571 55,121,504 -0.05(-1.17%)
Aug 29, 2013 4.709 4.753 4.584 4.625 48,789,360 -0.09(-2.01%)
Aug 28, 2013 4.787 4.831 4.706 4.719 52,022,708 -0.07(-1.48%)
Aug 27, 2013 4.811 4.868 4.760 4.790 53,760,632 -0.13(-2.68%)
Aug 26, 2013 5.078 5.084 4.909 4.922 44,729,440 -0.14(-2.80%)
Aug 23, 2013 4.968 5.088 4.909 5.064 68,076,688 +0.21(+4.32%)
Aug 22, 2013 4.750 4.912 4.713 4.855 75,257,456 +0.24(+5.28%)
Aug 21, 2013 4.631 4.702 4.567 4.611 54,153,188 -0.04(-0.80%)
Aug 20, 2013 4.763 4.807 4.648 4.648 54,040,148 -0.13(-2.69%)
Aug 19, 2013 4.848 4.865 4.753 4.777 48,439,880 -0.10(-2.08%)
Aug 16, 2013 5.010 5.010 4.817 4.878 55,528,232 -0.09(-1.90%)
Aug 15, 2013 4.736 5.024 4.719 4.973 88,929,880 +0.25(+5.37%)
Aug 14, 2013 4.679 4.797 4.655 4.719 58,057,828 +0.03(+0.65%)
Aug 13, 2013 4.692 4.719 4.608 4.689 54,422,744 -0.03(-0.64%)
Aug 12, 2013 4.892 4.986 4.699 4.719 69,094,008 -0.11(-2.24%)
Aug 09, 2013 4.736 4.841 4.699 4.828 45,854,244 +0.11(+2.44%)
Aug 08, 2013 4.611 4.750 4.537 4.713 43,583,064 +0.19(+4.11%)
Aug 07, 2013 4.513 4.608 4.503 4.527 30,191,788 -0.02(-0.52%)
Aug 06, 2013 4.631 4.659 4.523 4.550 40,784,432 -0.08(-1.75%)
Aug 05, 2013 4.753 4.757 4.625 4.631 39,070,988 -0.14(-2.97%)
Aug 02, 2013 4.753 4.861 4.716 4.773 36,732,956 +0.01(+0.14%)
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.