Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.12 +0.19 (+1.27%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 6.135 6.138 6.003 6.043 22,146,392 -0.07(-1.07%)
Mar 27, 2013 6.042 6.135 6.000 6.109 37,066,824 -0.00(-0.06%)
Mar 26, 2013 6.162 6.215 6.062 6.113 30,428,874 +0.00(+0.06%)
Mar 25, 2013 6.156 6.200 6.069 6.109 27,055,166 -0.04(-0.59%)
Mar 22, 2013 6.160 6.200 6.116 6.145 23,852,566 -0.01(-0.18%)
Mar 21, 2013 6.269 6.291 6.149 6.156 31,289,002 -0.12(-1.86%)
Mar 20, 2013 6.372 6.397 6.266 6.273 37,360,588 -0.13(-1.99%)
Mar 19, 2013 6.465 6.539 6.284 6.401 49,472,316 -0.09(-1.35%)
Mar 18, 2013 6.346 6.532 6.335 6.488 64,798,220 -0.01(-0.11%)
Mar 15, 2013 6.394 6.510 6.333 6.496 65,571,092 +0.15(+2.36%)
Mar 14, 2013 6.310 6.373 6.215 6.346 47,389,224 +0.07(+1.16%)
Mar 13, 2013 6.412 6.419 6.244 6.273 44,329,752 -0.07(-1.04%)
Mar 12, 2013 6.452 6.459 6.249 6.339 42,560,080 +0.10(+1.64%)
Mar 11, 2013 6.145 6.259 6.114 6.237 46,212,896 -0.03(-0.52%)
Mar 08, 2013 6.408 6.419 6.169 6.269 63,153,464 -0.13(-2.11%)
Mar 07, 2013 6.291 6.583 6.240 6.404 133,753,240 +0.32(+5.28%)
Mar 06, 2013 5.916 6.109 5.795 6.083 164,037,504 +0.80(+15.11%)
Mar 05, 2013 5.256 5.369 5.252 5.285 31,857,914 +0.01(+0.28%)
Mar 04, 2013 5.391 5.391 5.256 5.270 40,103,796 -0.12(-2.17%)
Mar 01, 2013 5.277 5.416 5.259 5.387 42,552,432 +0.04(+0.68%)
Feb 28, 2013 5.369 5.412 5.336 5.350 36,547,028 -0.08(-1.54%)
Feb 27, 2013 5.438 5.496 5.332 5.434 47,026,292 +0.01(+0.13%)
Feb 26, 2013 5.369 5.453 5.321 5.427 54,214,164 -0.01(-0.20%)
Feb 25, 2013 5.540 5.602 5.436 5.438 50,415,128 -0.13(-2.29%)
Feb 22, 2013 5.591 5.598 5.482 5.566 48,991,536 +0.03(+0.46%)
Feb 21, 2013 5.726 5.726 5.533 5.540 62,017,836 -0.20(-3.56%)
Feb 20, 2013 5.949 5.952 5.726 5.744 61,958,980 -0.20(-3.31%)
Feb 19, 2013 5.949 5.989 5.916 5.941 45,731,032 +0.12(+2.07%)
Feb 15, 2013 5.868 5.879 5.799 5.821 31,557,944 -0.05(-0.93%)
Feb 14, 2013 5.872 5.907 5.821 5.876 33,177,140 -0.01(-0.25%)
Feb 13, 2013 5.919 5.949 5.839 5.890 38,737,824 +0.03(+0.56%)
Feb 12, 2013 5.792 5.879 5.741 5.857 37,520,628 +0.09(+1.58%)
Feb 11, 2013 5.908 5.908 5.748 5.766 43,762,944 -0.13(-2.29%)
Feb 08, 2013 5.945 5.954 5.857 5.901 54,664,760 -0.04(-0.61%)
Feb 07, 2013 6.171 6.171 5.912 5.938 63,242,848 -0.08(-1.33%)
Feb 06, 2013 6.018 6.105 5.974 6.018 70,444,816 -0.56(-8.49%)
Feb 04, 2013 6.682 6.693 6.572 6.576 53,973,348 -0.23(-3.43%)
Feb 01, 2013 6.813 6.838 6.736 6.809 34,628,812 +0.14(+2.13%)
Jan 31, 2013 6.678 6.700 6.609 6.667 56,459,424 -0.11(-1.56%)
Jan 30, 2013 6.835 6.857 6.685 6.773 72,867,344 -0.34(-4.72%)
Jan 29, 2013 7.105 7.130 6.981 7.108 32,345,864 -0.01(-0.10%)
Jan 28, 2013 7.251 7.262 7.112 7.116 24,858,946 -0.11(-1.51%)
Jan 25, 2013 7.159 7.364 7.134 7.225 30,607,288 +0.06(+0.87%)
Jan 24, 2013 7.148 7.200 7.092 7.163 32,179,932 +0.08(+1.18%)
Jan 23, 2013 7.130 7.163 7.057 7.079 25,823,206 -0.04(-0.56%)
Jan 22, 2013 6.999 7.134 6.970 7.119 28,815,440 -0.00(-0.05%)
Jan 18, 2013 7.192 7.265 7.097 7.123 31,868,012 -0.04(-0.51%)
Jan 17, 2013 7.240 7.251 7.145 7.159 22,974,172 -0.04(-0.61%)
Jan 16, 2013 7.148 7.210 7.119 7.203 25,772,974 -0.03(-0.45%)
Jan 15, 2013 7.251 7.281 7.185 7.236 29,910,054 +0.05(+0.71%)
Jan 14, 2013 7.353 7.387 7.159 7.185 37,161,848 -0.06(-0.86%)
Jan 11, 2013 7.236 7.283 7.185 7.247 29,482,126 -0.05(-0.70%)
Jan 10, 2013 7.198 7.342 7.112 7.298 47,022,880 +0.13(+1.83%)
Jan 09, 2013 7.134 7.232 7.108 7.167 41,443,884 -0.00(-0.05%)
Jan 08, 2013 7.207 7.225 7.061 7.170 41,575,044 -0.19(-2.63%)
Jan 07, 2013 7.324 7.382 7.298 7.364 36,907,756 -0.07(-0.88%)
Jan 04, 2013 7.342 7.477 7.283 7.429 40,325,524 +0.15(+2.00%)
Jan 03, 2013 7.163 7.353 7.130 7.283 36,152,352 +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.