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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2013 5.638 5.713 5.516 5.548 62,331,172 +0.03(+0.58%)
Sep 27, 2013 5.599 5.627 5.513 5.516 36,733,064 -0.08(-1.35%)
Sep 26, 2013 5.616 5.659 5.541 5.591 31,365,794 +0.00(+0.00%)
Sep 25, 2013 5.663 5.674 5.570 5.591 36,723,284 -0.10(-1.70%)
Sep 24, 2013 5.717 5.753 5.688 5.688 25,481,090 -0.05(-0.81%)
Sep 23, 2013 5.724 5.846 5.719 5.735 39,678,604 +0.03(+0.44%)
Sep 20, 2013 5.867 5.878 5.674 5.710 40,627,496 -0.15(-2.63%)
Sep 19, 2013 5.839 5.971 5.767 5.864 68,372,592 +0.01(+0.24%)
Sep 18, 2013 5.599 5.885 5.488 5.849 75,602,192 +0.27(+4.75%)
Sep 17, 2013 5.534 5.588 5.505 5.584 32,471,850 +0.08(+1.43%)
Sep 16, 2013 5.559 5.570 5.473 5.505 39,459,224 +0.10(+1.79%)
Sep 13, 2013 5.362 5.466 5.326 5.409 29,628,730 +0.08(+1.55%)
Sep 12, 2013 5.520 5.520 5.316 5.326 53,833,988 -0.19(-3.38%)
Sep 11, 2013 5.488 5.545 5.427 5.513 36,496,380 +0.01(+0.20%)
Sep 10, 2013 5.548 5.556 5.455 5.502 55,346,056 +0.03(+0.59%)
Sep 09, 2013 5.344 5.484 5.321 5.470 50,449,440 +0.21(+4.09%)
Sep 06, 2013 5.269 5.312 5.190 5.255 38,893,316 +0.04(+0.76%)
Sep 05, 2013 4.950 5.265 4.943 5.215 70,886,472 +0.29(+5.89%)
Sep 04, 2013 4.843 4.961 4.825 4.925 27,375,346 +0.05(+1.10%)
Sep 03, 2013 4.846 4.961 4.839 4.871 43,138,588 +0.03(+0.59%)
Aug 30, 2013 4.889 4.897 4.775 4.843 52,023,640 -0.06(-1.17%)
Aug 29, 2013 4.990 5.036 4.857 4.900 46,047,364 -0.10(-2.01%)
Aug 28, 2013 5.072 5.119 4.986 5.000 49,099,000 -0.08(-1.48%)
Aug 27, 2013 5.097 5.158 5.043 5.076 50,739,252 -0.14(-2.68%)
Aug 26, 2013 5.380 5.387 5.201 5.215 42,215,616 -0.15(-2.80%)
Aug 23, 2013 5.264 5.391 5.201 5.366 64,250,736 +0.22(+4.32%)
Aug 22, 2013 5.033 5.205 4.993 5.144 71,027,936 +0.26(+5.28%)
Aug 21, 2013 4.907 4.982 4.839 4.886 51,109,744 -0.04(-0.80%)
Aug 20, 2013 5.047 5.094 4.925 4.925 51,003,060 -0.14(-2.69%)
Aug 19, 2013 5.136 5.154 5.036 5.061 45,717,532 -0.11(-2.08%)
Aug 16, 2013 5.308 5.308 5.104 5.169 52,407,508 -0.10(-1.90%)
Aug 15, 2013 5.018 5.323 5.000 5.269 83,931,960 +0.27(+5.37%)
Aug 14, 2013 4.957 5.083 4.932 5.000 54,794,944 +0.03(+0.65%)
Aug 13, 2013 4.972 5.000 4.882 4.968 51,364,152 -0.03(-0.64%)
Aug 12, 2013 5.183 5.283 4.979 5.000 65,210,880 -0.11(-2.24%)
Aug 09, 2013 5.018 5.129 4.979 5.115 43,277,208 +0.12(+2.44%)
Aug 08, 2013 4.886 5.033 4.807 4.993 41,133,668 +0.20(+4.11%)
Aug 07, 2013 4.782 4.882 4.771 4.796 28,494,992 -0.03(-0.52%)
Aug 06, 2013 4.907 4.936 4.793 4.821 38,492,320 -0.09(-1.75%)
Aug 05, 2013 5.036 5.040 4.900 4.907 36,875,172 -0.15(-2.97%)
Aug 02, 2013 5.036 5.151 4.997 5.058 34,668,540 +0.01(+0.14%)
Aug 01, 2013 5.033 5.086 4.979 5.051 40,664,708 +0.16(+3.37%)
Jul 31, 2013 4.893 4.947 4.800 4.886 49,490,332 -0.03(-0.66%)
Jul 30, 2013 5.051 5.061 4.893 4.918 35,997,032 -0.14(-2.69%)
Jul 29, 2013 5.165 5.179 5.000 5.054 42,743,028 -0.13(-2.42%)
Jul 26, 2013 5.230 5.230 5.108 5.179 38,202,728 -0.02(-0.41%)
Jul 25, 2013 5.108 5.208 5.083 5.201 56,058,212 +0.08(+1.47%)
Jul 24, 2013 5.244 5.285 5.058 5.126 54,428,940 -0.12(-2.25%)
Jul 23, 2013 5.154 5.273 5.144 5.244 59,006,232 +0.11(+2.23%)
Jul 22, 2013 5.040 5.179 5.025 5.129 50,592,884 +0.13(+2.58%)
Jul 19, 2013 5.033 5.097 4.982 5.000 46,112,864 -0.07(-1.41%)
Jul 18, 2013 4.990 5.115 4.990 5.072 68,902,976 +0.09(+1.80%)
Jul 17, 2013 4.922 5.018 4.907 4.982 70,677,832 +0.18(+3.64%)
Jul 16, 2013 4.803 4.814 4.725 4.807 44,929,836 +0.01(+0.22%)
Jul 15, 2013 4.692 4.821 4.674 4.796 45,892,792 +0.12(+2.61%)
Jul 12, 2013 4.682 4.821 4.642 4.674 78,487,256 -0.05(-1.14%)
Jul 11, 2013 4.571 4.760 4.504 4.728 95,395,968 +0.33(+7.40%)
Jul 10, 2013 4.399 4.481 4.384 4.402 50,528,644 +0.00(+0.00%)
Jul 09, 2013 4.427 4.420 4.345 4.402 39,772,592 +0.06(+1.32%)
Jul 08, 2013 4.417 4.434 4.331 4.345 55,309,708 -0.04(-0.98%)
Jul 05, 2013 4.614 4.639 4.309 4.388 114,690,864 -0.29(-6.13%)
Jul 03, 2013 4.488 4.771 4.481 4.674 116,089,016 +0.09(+1.87%)
Jul 02, 2013 4.742 4.778 4.492 4.588 81,631,016 -0.17(-3.61%)
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.