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: 7:00 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 (%)
Jul 31, 2013 4.618 4.669 4.530 4.611 52,437,340 -0.03(-0.66%)
Jul 30, 2013 4.767 4.777 4.618 4.642 38,140,552 -0.13(-2.69%)
Jul 29, 2013 4.875 4.888 4.719 4.770 45,288,260 -0.12(-2.42%)
Jul 26, 2013 4.936 4.936 4.821 4.888 40,477,596 -0.02(-0.41%)
Jul 25, 2013 4.821 4.915 4.797 4.909 59,396,324 +0.07(+1.47%)
Jul 24, 2013 4.949 4.988 4.773 4.838 57,670,032 -0.11(-2.25%)
Jul 23, 2013 4.865 4.976 4.855 4.949 62,519,888 +0.11(+2.23%)
Jul 22, 2013 4.757 4.888 4.743 4.841 53,605,548 +0.12(+2.58%)
Jul 19, 2013 4.750 4.810 4.702 4.719 48,858,756 -0.07(-1.41%)
Jul 18, 2013 4.709 4.828 4.709 4.787 73,005,960 +0.08(+1.80%)
Jul 17, 2013 4.645 4.736 4.631 4.702 74,886,504 +0.17(+3.64%)
Jul 16, 2013 4.533 4.544 4.459 4.537 47,605,284 +0.01(+0.22%)
Jul 15, 2013 4.429 4.550 4.412 4.527 48,625,580 +0.11(+2.61%)
Jul 12, 2013 4.418 4.550 4.381 4.412 83,160,952 -0.05(-1.14%)
Jul 11, 2013 4.314 4.493 4.251 4.462 101,076,528 +0.31(+7.40%)
Jul 10, 2013 4.151 4.229 4.138 4.155 53,537,484 +0.00(+0.00%)
Jul 09, 2013 4.178 4.172 4.101 4.155 42,140,940 +0.05(+1.32%)
Jul 08, 2013 4.168 4.185 4.087 4.101 58,603,248 -0.04(-0.98%)
Jul 05, 2013 4.354 4.378 4.067 4.141 121,520,384 -0.27(-6.13%)
Jul 03, 2013 4.236 4.503 4.229 4.412 123,001,792 +0.08(+1.87%)
Jul 02, 2013 4.476 4.510 4.239 4.331 86,491,920 -0.16(-3.61%)
Jul 01, 2013 4.520 4.547 4.432 4.493 45,559,392 -0.04(-0.89%)
Jun 28, 2013 4.520 4.560 4.435 4.533 65,232,488 -0.11(-2.40%)
Jun 27, 2013 4.642 4.682 4.598 4.645 38,810,984 +0.02(+0.51%)
Jun 26, 2013 4.594 4.689 4.571 4.621 53,127,260 +0.08(+1.79%)
Jun 25, 2013 4.631 4.638 4.479 4.540 62,127,588 +0.04(+0.83%)
Jun 24, 2013 4.547 4.567 4.378 4.503 68,040,000 -0.16(-3.48%)
Jun 21, 2013 4.713 4.723 4.618 4.665 68,266,656 -0.09(-1.92%)
Jun 20, 2013 4.760 4.895 4.692 4.757 111,888,464 -0.23(-4.61%)
Jun 19, 2013 5.162 5.226 4.963 4.986 68,398,816 -0.21(-4.10%)
Jun 18, 2013 5.179 5.260 5.149 5.199 48,918,500 -0.09(-1.66%)
Jun 17, 2013 5.352 5.392 5.220 5.287 55,665,500 +0.00(+0.00%)
Jun 14, 2013 5.500 5.507 5.267 5.287 43,626,080 -0.24(-4.40%)
Jun 13, 2013 5.301 5.556 5.291 5.531 47,473,432 +0.23(+4.34%)
Jun 12, 2013 5.521 5.544 5.264 5.301 49,779,376 -0.17(-3.15%)
Jun 11, 2013 5.450 5.548 5.372 5.473 46,666,440 -0.16(-2.76%)
Jun 10, 2013 5.622 5.659 5.566 5.629 31,257,604 +0.00(+0.00%)
Jun 07, 2013 5.663 5.744 5.595 5.629 46,374,116 -0.19(-3.31%)
Jun 06, 2013 5.737 5.825 5.723 5.821 31,150,820 +0.05(+0.82%)
Jun 05, 2013 6.018 6.038 5.774 5.774 48,075,904 -0.23(-3.88%)
Jun 04, 2013 6.089 6.095 5.965 6.007 29,293,268 -0.08(-1.39%)
Jun 03, 2013 5.974 6.104 5.967 6.092 37,032,032 +0.08(+1.41%)
May 31, 2013 6.099 6.139 5.936 6.007 61,517,016 -0.15(-2.36%)
May 30, 2013 6.018 6.264 5.984 6.153 37,832,060 +0.09(+1.56%)
May 29, 2013 6.116 6.170 6.026 6.058 37,282,448 -0.12(-1.97%)
May 28, 2013 6.200 6.258 6.156 6.180 36,172,188 +0.03(+0.44%)
May 24, 2013 6.170 6.214 6.082 6.153 29,940,596 +0.03(+0.50%)
May 23, 2013 6.089 6.173 6.038 6.122 39,300,372 -0.08(-1.36%)
May 22, 2013 6.386 6.464 6.156 6.207 57,943,124 -0.21(-3.22%)
May 21, 2013 6.362 6.481 6.291 6.413 39,428,388 +0.02(+0.32%)
May 20, 2013 6.325 6.393 6.244 6.393 28,739,916 +0.06(+0.96%)
May 17, 2013 6.318 6.406 6.281 6.332 30,318,578 +0.05(+0.81%)
May 16, 2013 6.295 6.410 6.244 6.281 34,189,244 +0.01(+0.16%)
May 15, 2013 6.247 6.317 6.217 6.271 33,026,966 -0.10(-1.54%)
May 13, 2013 6.369 6.386 6.281 6.369 30,096,372 -0.01(-0.16%)
May 10, 2013 6.474 6.474 6.308 6.379 34,170,536 -0.10(-1.56%)
May 09, 2013 6.498 6.609 6.450 6.481 36,119,308 -0.04(-0.67%)
May 08, 2013 6.599 6.643 6.471 6.525 36,361,168 -0.06(-0.92%)
May 07, 2013 6.501 6.613 6.450 6.585 40,251,128 +0.10(+1.56%)
May 06, 2013 6.403 6.508 6.359 6.484 33,787,260 +0.06(+1.00%)
May 03, 2013 6.535 6.504 6.410 6.420 43,831,180 -0.04(-0.68%)
May 02, 2013 6.389 6.531 6.351 6.464 43,049,172 +0.14(+2.25%)
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.