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 +0.10 (+0.58%)
Official Closing 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 (%)
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%)
Mar 01, 2013 4.942 5.072 4.925 5.044 45,442,480 +0.03(+0.68%)
Feb 28, 2013 5.027 5.068 4.996 5.010 39,029,204 -0.08(-1.54%)
Feb 27, 2013 5.092 5.147 4.993 5.089 50,220,192 +0.01(+0.13%)
Feb 26, 2013 5.027 5.106 4.983 5.082 57,896,248 -0.01(-0.20%)
Feb 25, 2013 5.188 5.246 5.090 5.092 53,839,188 -0.12(-2.29%)
Feb 22, 2013 5.236 5.242 5.133 5.212 52,318,912 +0.02(+0.46%)
Feb 21, 2013 5.362 5.362 5.181 5.188 66,229,924 -0.19(-3.56%)
Feb 20, 2013 5.570 5.574 5.362 5.379 66,167,068 -0.18(-3.31%)
Feb 19, 2013 5.570 5.608 5.539 5.563 48,836,964 +0.11(+2.07%)
Feb 15, 2013 5.495 5.505 5.430 5.451 33,701,276 -0.05(-0.93%)
Feb 14, 2013 5.499 5.531 5.451 5.502 35,430,444 -0.01(-0.25%)
Feb 13, 2013 5.543 5.570 5.468 5.516 41,368,796 +0.03(+0.56%)
Feb 12, 2013 5.423 5.505 5.376 5.485 40,068,928 +0.09(+1.58%)
Feb 11, 2013 5.533 5.533 5.382 5.399 46,735,208 -0.13(-2.29%)
Feb 08, 2013 5.567 5.575 5.485 5.526 58,377,448 -0.03(-0.61%)
Feb 07, 2013 5.779 5.779 5.536 5.560 67,538,136 -0.08(-1.33%)
Feb 06, 2013 5.635 5.717 5.594 5.635 75,229,240 -0.52(-8.49%)
Feb 04, 2013 6.257 6.267 6.154 6.158 57,639,076 -0.22(-3.43%)
Feb 01, 2013 6.380 6.404 6.308 6.376 36,980,708 +0.13(+2.13%)
Jan 31, 2013 6.253 6.274 6.188 6.243 60,294,000 -0.10(-1.56%)
Jan 30, 2013 6.400 6.421 6.260 6.342 77,816,304 -0.31(-4.72%)
Jan 29, 2013 6.653 6.677 6.537 6.656 34,542,712 -0.01(-0.10%)
Jan 28, 2013 6.789 6.800 6.660 6.663 26,547,300 -0.10(-1.51%)
Jan 25, 2013 6.704 6.895 6.680 6.766 32,686,056 +0.06(+0.87%)
Jan 24, 2013 6.694 6.742 6.641 6.707 34,365,508 +0.08(+1.18%)
Jan 23, 2013 6.677 6.707 6.608 6.629 27,577,050 -0.04(-0.56%)
Jan 22, 2013 6.554 6.680 6.526 6.667 30,772,508 -0.00(-0.05%)
Jan 18, 2013 6.735 6.803 6.646 6.670 34,032,404 -0.03(-0.51%)
Jan 17, 2013 6.779 6.789 6.690 6.704 24,534,518 -0.04(-0.61%)
Jan 16, 2013 6.694 6.752 6.667 6.745 27,523,406 -0.03(-0.45%)
Jan 15, 2013 6.789 6.818 6.728 6.776 31,941,466 +0.05(+0.71%)
Jan 14, 2013 6.885 6.918 6.704 6.728 39,685,784 -0.06(-0.86%)
Jan 11, 2013 6.776 6.820 6.728 6.786 31,484,474 -0.05(-0.70%)
Jan 10, 2013 6.740 6.875 6.660 6.834 50,216,552 +0.12(+1.83%)
Jan 09, 2013 6.680 6.772 6.656 6.711 44,258,644 -0.00(-0.05%)
Jan 08, 2013 6.748 6.766 6.612 6.714 44,398,712 -0.18(-2.63%)
Jan 07, 2013 6.858 6.912 6.834 6.895 39,414,436 -0.06(-0.88%)
Jan 04, 2013 6.875 7.001 6.820 6.957 43,064,328 +0.14(+2.00%)
Jan 03, 2013 6.707 6.885 6.677 6.820 38,607,724 +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.