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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
May 31, 2013 6.202 6.243 6.037 6.110 60,487,120 -0.15(-2.36%)
May 30, 2013 6.120 6.371 6.086 6.258 37,198,688 +0.10(+1.56%)
May 29, 2013 6.220 6.275 6.129 6.161 36,658,276 -0.12(-1.97%)
May 28, 2013 6.306 6.364 6.261 6.285 35,566,604 +0.03(+0.44%)
May 24, 2013 6.275 6.319 6.185 6.258 29,439,340 +0.03(+0.50%)
May 23, 2013 6.192 6.278 6.141 6.227 38,642,420 -0.09(-1.36%)
May 22, 2013 6.495 6.574 6.261 6.313 56,973,056 -0.21(-3.22%)
May 21, 2013 6.471 6.591 6.398 6.522 38,768,292 +0.02(+0.32%)
May 20, 2013 6.433 6.502 6.350 6.502 28,258,762 +0.06(+0.96%)
May 17, 2013 6.426 6.515 6.388 6.440 29,810,994 +0.05(+0.81%)
May 16, 2013 6.402 6.519 6.350 6.388 33,616,860 +0.01(+0.16%)
May 15, 2013 6.354 6.424 6.323 6.378 32,474,038 -0.10(-1.54%)
May 13, 2013 6.478 6.495 6.388 6.478 29,592,508 -0.01(-0.16%)
May 10, 2013 6.584 6.584 6.416 6.488 33,598,464 -0.10(-1.57%)
May 09, 2013 6.608 6.722 6.560 6.591 35,514,608 -0.04(-0.67%)
May 08, 2013 6.711 6.756 6.581 6.636 35,752,420 -0.06(-0.92%)
May 07, 2013 6.612 6.725 6.560 6.698 39,577,256 +0.10(+1.56%)
May 06, 2013 6.512 6.619 6.467 6.594 33,221,606 +0.07(+1.00%)
May 03, 2013 6.646 6.615 6.519 6.529 43,097,376 -0.04(-0.68%)
May 02, 2013 6.498 6.643 6.459 6.574 42,328,456 +0.14(+2.25%)
May 01, 2013 6.546 6.584 6.419 6.429 42,512,324 -0.15(-2.35%)
Apr 30, 2013 6.457 6.608 6.451 6.584 53,560,568 +0.01(+0.20%)
Apr 29, 2013 6.492 6.615 6.472 6.571 105,558,224 +0.41(+6.71%)
Apr 26, 2013 6.079 6.219 6.130 6.158 43,563,788 +0.02(+0.39%)
Apr 25, 2013 6.151 6.205 6.055 6.134 63,993,780 -0.02(-0.39%)
Apr 24, 2013 6.004 6.175 5.994 6.158 75,522,720 +0.18(+2.97%)
Apr 23, 2013 5.796 6.055 5.741 5.980 82,628,872 +0.21(+3.67%)
Apr 22, 2013 5.659 5.775 5.584 5.768 64,491,020 +0.13(+2.24%)
Apr 19, 2013 5.628 5.666 5.522 5.642 54,574,156 +0.24(+4.42%)
Apr 18, 2013 5.294 5.444 5.225 5.403 41,673,004 +0.13(+2.39%)
Apr 17, 2013 5.437 5.440 5.225 5.277 54,053,916 -0.20(-3.68%)
Apr 16, 2013 5.471 5.526 5.376 5.478 31,809,238 +0.08(+1.39%)
Apr 15, 2013 5.567 5.567 5.362 5.403 51,699,908 -0.26(-4.64%)
Apr 12, 2013 5.690 5.731 5.546 5.666 38,992,424 -0.07(-1.25%)
Apr 11, 2013 5.843 5.854 5.703 5.738 36,198,292 -0.13(-2.27%)
Apr 10, 2013 5.823 5.968 5.823 5.871 45,879,884 +0.09(+1.48%)
Apr 09, 2013 5.533 5.820 5.492 5.785 48,307,048 +0.29(+5.22%)
Apr 08, 2013 5.587 5.587 5.471 5.499 25,692,582 -0.09(-1.65%)
Apr 05, 2013 5.461 5.611 5.440 5.591 31,308,884 +0.08(+1.43%)
Apr 04, 2013 5.604 5.611 5.490 5.512 32,136,934 -0.03(-0.49%)
Apr 03, 2013 5.505 5.580 5.471 5.539 37,441,644 +0.02(+0.37%)
Apr 02, 2013 5.621 5.639 5.502 5.519 25,155,894 -0.09(-1.58%)
Apr 01, 2013 5.662 5.669 5.599 5.608 19,791,724 -0.05(-0.91%)
Mar 28, 2013 5.744 5.748 5.621 5.659 23,650,516 -0.06(-1.07%)
Mar 27, 2013 5.657 5.744 5.618 5.721 39,584,304 -0.00(-0.06%)
Mar 26, 2013 5.770 5.820 5.676 5.724 32,495,524 +0.00(+0.06%)
Mar 25, 2013 5.765 5.806 5.683 5.721 28,892,680 -0.03(-0.59%)
Mar 22, 2013 5.768 5.806 5.727 5.755 25,472,570 -0.01(-0.18%)
Mar 21, 2013 5.871 5.891 5.758 5.765 33,414,070 -0.11(-1.86%)
Mar 20, 2013 5.966 5.990 5.867 5.874 39,898,020 -0.12(-1.99%)
Mar 19, 2013 6.053 6.123 5.884 5.994 52,832,344 -0.08(-1.35%)
Mar 18, 2013 5.942 6.117 5.932 6.076 69,199,144 -0.01(-0.11%)
Mar 15, 2013 5.987 6.096 5.931 6.083 70,024,512 +0.14(+2.36%)
Mar 14, 2013 5.908 5.968 5.820 5.942 50,607,776 +0.07(+1.16%)
Mar 13, 2013 6.004 6.011 5.847 5.874 47,340,512 -0.06(-1.04%)
Mar 12, 2013 6.042 6.048 5.852 5.936 45,450,648 +0.10(+1.64%)
Mar 11, 2013 5.755 5.861 5.726 5.840 49,351,552 -0.03(-0.52%)
Mar 08, 2013 6.001 6.011 5.777 5.871 67,442,680 -0.13(-2.11%)
Mar 07, 2013 5.891 6.164 5.843 5.997 142,837,408 +0.30(+5.28%)
Mar 06, 2013 5.539 5.721 5.427 5.697 175,178,512 +0.75(+15.11%)
Mar 05, 2013 4.921 5.027 4.918 4.949 34,021,620 +0.01(+0.28%)
Mar 04, 2013 5.048 5.048 4.921 4.935 42,827,540 -0.11(-2.17%)
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.