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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2013 6.149 6.169 6.085 6.139 61,320,612 -0.10(-1.56%)
Jan 30, 2013 6.293 6.313 6.155 6.236 79,141,264 -0.31(-4.72%)
Jan 29, 2013 6.541 6.565 6.427 6.545 35,130,860 -0.01(-0.10%)
Jan 28, 2013 6.676 6.686 6.548 6.552 26,999,314 -0.10(-1.51%)
Jan 25, 2013 6.592 6.780 6.568 6.652 33,242,592 +0.06(+0.87%)
Jan 24, 2013 6.582 6.629 6.530 6.595 34,950,644 +0.08(+1.18%)
Jan 23, 2013 6.565 6.595 6.498 6.518 28,046,598 -0.04(-0.56%)
Jan 22, 2013 6.444 6.568 6.417 6.555 31,296,464 -0.00(-0.05%)
Jan 18, 2013 6.622 6.689 6.535 6.558 34,611,864 -0.03(-0.51%)
Jan 17, 2013 6.666 6.676 6.578 6.592 24,952,260 -0.04(-0.61%)
Jan 16, 2013 6.582 6.639 6.555 6.632 27,992,040 -0.03(-0.45%)
Jan 15, 2013 6.676 6.703 6.615 6.662 32,485,326 +0.05(+0.71%)
Jan 14, 2013 6.770 6.802 6.592 6.615 40,361,504 -0.06(-0.86%)
Jan 11, 2013 6.662 6.706 6.615 6.672 32,020,552 -0.05(-0.70%)
Jan 10, 2013 6.627 6.760 6.548 6.719 51,071,576 +0.12(+1.83%)
Jan 09, 2013 6.568 6.659 6.545 6.599 45,012,224 -0.00(-0.05%)
Jan 08, 2013 6.636 6.652 6.501 6.602 45,154,680 -0.18(-2.63%)
Jan 07, 2013 6.743 6.797 6.719 6.780 40,085,536 -0.06(-0.88%)
Jan 04, 2013 6.760 6.884 6.706 6.840 43,797,572 +0.13(+2.00%)
Jan 03, 2013 6.595 6.770 6.565 6.706 39,265,088 +0.12(+1.89%)
Jan 02, 2013 6.592 6.602 6.501 6.582 44,712,920 +0.04(+0.67%)
Dec 31, 2012 6.353 6.544 6.283 6.538 42,339,948 +0.13(+2.10%)
Dec 28, 2012 6.384 6.463 6.347 6.404 36,416,412 -0.06(-0.99%)
Dec 27, 2012 6.501 6.528 6.347 6.468 51,088,024 -0.13(-1.93%)
Dec 26, 2012 6.736 6.803 6.575 6.595 32,181,152 -0.05(-0.76%)
Dec 24, 2012 6.659 6.696 6.605 6.646 12,833,697 -0.06(-0.90%)
Dec 21, 2012 6.666 6.746 6.649 6.706 46,281,384 -0.20(-2.96%)
Dec 20, 2012 6.761 6.928 6.760 6.911 59,165,864 +0.13(+1.98%)
Dec 19, 2012 6.719 6.857 6.696 6.777 81,563,696 +0.22(+3.33%)
Dec 18, 2012 6.481 6.585 6.464 6.558 48,575,032 +0.03(+0.51%)
Dec 17, 2012 6.447 6.540 6.431 6.525 42,288,904 -0.03(-0.41%)
Dec 14, 2012 6.474 6.615 6.441 6.552 58,216,556 +0.22(+3.50%)
Dec 13, 2012 6.417 6.461 6.300 6.330 53,930,868 -0.15(-2.28%)
Dec 12, 2012 6.478 6.515 6.409 6.478 35,327,072 -0.02(-0.26%)
Dec 11, 2012 6.481 6.533 6.461 6.494 50,871,952 +0.08(+1.20%)
Dec 10, 2012 6.306 6.437 6.273 6.417 35,771,808 +0.12(+1.95%)
Dec 07, 2012 6.212 6.327 6.179 6.295 35,868,884 +0.12(+1.99%)
Dec 06, 2012 6.175 6.212 6.125 6.172 28,947,452 +0.00(+0.05%)
Dec 05, 2012 6.095 6.209 6.075 6.169 39,568,472 +0.11(+1.89%)
Dec 04, 2012 6.139 6.194 6.021 6.055 36,274,772 +0.02(+0.33%)
Nov 30, 2012 6.118 6.155 5.984 6.034 63,085,560 -0.17(-2.76%)
Nov 29, 2012 6.152 6.229 6.102 6.206 47,176,848 +0.03(+0.49%)
Nov 28, 2012 6.081 6.199 6.044 6.175 65,431,568 +0.09(+1.43%)
Nov 27, 2012 6.343 6.347 6.051 6.088 56,573,048 -0.17(-2.74%)
Nov 26, 2012 6.243 6.290 6.179 6.259 29,758,796 -0.05(-0.75%)
Nov 23, 2012 6.179 6.316 6.179 6.306 25,450,282 +0.12(+2.01%)
Nov 21, 2012 6.347 6.367 6.115 6.182 52,205,388 -0.20(-3.16%)
Nov 20, 2012 6.330 6.441 6.323 6.384 28,187,662 -0.03(-0.47%)
Nov 19, 2012 6.447 6.501 6.323 6.414 51,427,024 +0.03(+0.47%)
Nov 16, 2012 6.484 6.491 6.219 6.384 53,131,416 -0.10(-1.50%)
Nov 15, 2012 6.538 6.588 6.431 6.481 36,269,804 -0.09(-1.38%)
Nov 14, 2012 6.773 6.773 6.531 6.572 44,464,012 -0.17(-2.59%)
Nov 13, 2012 6.837 6.857 6.736 6.746 31,909,068 -0.10(-1.52%)
Nov 12, 2012 6.991 6.998 6.830 6.850 33,027,614 -0.14(-1.97%)
Nov 09, 2012 6.981 7.119 6.958 6.988 29,928,422 +0.02(+0.29%)
Nov 08, 2012 7.169 7.260 6.948 6.968 42,906,708 -0.21(-2.95%)
Nov 07, 2012 7.300 7.317 7.153 7.179 32,258,932 -0.20(-2.69%)
Nov 06, 2012 7.310 7.428 7.284 7.378 27,742,208 +0.08(+1.15%)
Nov 05, 2012 7.139 7.317 7.126 7.294 33,701,516 +0.09(+1.26%)
Nov 02, 2012 7.223 7.247 7.143 7.203 26,351,794 +0.02(+0.28%)
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.