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 (%)
Mar 28, 2013 5.884 5.888 5.758 5.797 23,087,934 -0.06(-1.07%)
Mar 27, 2013 5.795 5.884 5.755 5.860 38,642,700 -0.00(-0.06%)
Mar 26, 2013 5.911 5.961 5.814 5.863 31,722,542 +0.00(+0.06%)
Mar 25, 2013 5.905 5.947 5.821 5.860 28,205,402 -0.03(-0.59%)
Mar 22, 2013 5.909 5.947 5.867 5.895 24,866,646 -0.01(-0.18%)
Mar 21, 2013 6.014 6.035 5.898 5.905 32,619,238 -0.11(-1.86%)
Mar 20, 2013 6.112 6.136 6.010 6.017 38,948,952 -0.12(-1.99%)
Mar 19, 2013 6.201 6.273 6.028 6.140 51,575,604 -0.08(-1.35%)
Mar 18, 2013 6.087 6.266 6.077 6.224 67,553,088 -0.01(-0.11%)
Mar 15, 2013 6.133 6.245 6.075 6.231 68,358,816 +0.14(+2.36%)
Mar 14, 2013 6.052 6.114 5.961 6.087 49,403,952 +0.07(+1.16%)
Mar 13, 2013 6.150 6.157 5.989 6.017 46,214,408 -0.06(-1.04%)
Mar 12, 2013 6.189 6.196 5.995 6.080 44,369,500 +0.10(+1.64%)
Mar 11, 2013 5.895 6.003 5.865 5.982 48,177,612 -0.03(-0.52%)
Mar 08, 2013 6.147 6.157 5.918 6.014 65,838,400 -0.13(-2.11%)
Mar 07, 2013 6.035 6.315 5.986 6.143 139,439,680 +0.31(+5.28%)
Mar 06, 2013 5.674 5.860 5.559 5.835 171,011,488 +0.77(+15.11%)
Mar 05, 2013 5.041 5.150 5.038 5.069 33,212,336 +0.01(+0.28%)
Mar 04, 2013 5.171 5.171 5.041 5.055 41,808,788 -0.11(-2.17%)
Mar 01, 2013 5.062 5.195 5.045 5.167 44,361,528 +0.03(+0.68%)
Feb 28, 2013 5.150 5.192 5.118 5.132 38,100,804 -0.08(-1.54%)
Feb 27, 2013 5.216 5.272 5.115 5.213 49,025,588 +0.01(+0.13%)
Feb 26, 2013 5.150 5.230 5.104 5.206 56,519,052 -0.01(-0.20%)
Feb 25, 2013 5.314 5.374 5.214 5.216 52,558,500 -0.12(-2.29%)
Feb 22, 2013 5.363 5.370 5.258 5.339 51,074,388 +0.02(+0.46%)
Feb 21, 2013 5.493 5.493 5.307 5.314 64,654,492 -0.20(-3.56%)
Feb 20, 2013 5.706 5.709 5.493 5.510 64,593,132 -0.19(-3.31%)
Feb 19, 2013 5.706 5.744 5.674 5.699 47,675,264 +0.12(+2.07%)
Feb 15, 2013 5.629 5.639 5.563 5.584 32,899,614 -0.05(-0.93%)
Feb 14, 2013 5.632 5.666 5.584 5.636 34,587,648 -0.01(-0.25%)
Feb 13, 2013 5.678 5.706 5.601 5.650 40,384,744 +0.03(+0.56%)
Feb 12, 2013 5.556 5.639 5.507 5.619 39,115,796 +0.09(+1.58%)
Feb 11, 2013 5.667 5.667 5.514 5.531 45,623,504 -0.13(-2.29%)
Feb 08, 2013 5.702 5.711 5.619 5.660 56,988,804 -0.03(-0.61%)
Feb 07, 2013 5.919 5.919 5.671 5.695 65,931,584 -0.08(-1.33%)
Feb 06, 2013 5.772 5.856 5.730 5.772 73,439,744 -0.54(-8.49%)
Feb 04, 2013 6.409 6.420 6.304 6.308 56,267,996 -0.22(-3.43%)
Feb 01, 2013 6.535 6.560 6.462 6.532 36,101,036 +0.14(+2.13%)
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%)
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.