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 (%)
Dec 31, 2013 4.893 4.936 4.936 4.936 19,366,046 +0.04(+0.88%)
Dec 30, 2013 4.893 4.957 4.864 4.893 31,965,410 -0.00(-0.07%)
Dec 27, 2013 4.800 4.904 4.793 4.897 32,214,054 +0.06(+1.26%)
Dec 26, 2013 4.846 4.868 4.800 4.836 31,464,366 -0.06(-1.17%)
Dec 24, 2013 4.828 4.900 4.755 4.893 16,880,238 +0.03(+0.66%)
Dec 23, 2013 4.785 4.886 4.782 4.861 28,827,816 +0.08(+1.72%)
Dec 20, 2013 4.771 4.811 4.732 4.778 50,830,240 -0.08(-1.69%)
Dec 19, 2013 4.821 4.918 4.771 4.861 35,979,740 -0.05(-1.02%)
Dec 18, 2013 4.843 4.939 4.775 4.911 43,251,624 +0.06(+1.18%)
Dec 17, 2013 4.904 4.914 4.818 4.854 29,959,600 -0.06(-1.17%)
Dec 16, 2013 4.968 5.015 4.907 4.911 30,671,820 +0.01(+0.15%)
Dec 13, 2013 4.841 4.919 4.821 4.904 36,882,860 +0.09(+1.86%)
Dec 12, 2013 4.821 4.857 4.785 4.814 42,077,828 +0.00(+0.00%)
Dec 11, 2013 4.968 4.982 4.775 4.814 53,871,684 -0.20(-3.93%)
Dec 10, 2013 5.033 5.058 4.997 5.011 34,123,592 +0.04(+0.87%)
Dec 09, 2013 5.043 5.051 4.954 4.968 38,455,460 -0.01(-0.22%)
Dec 06, 2013 5.047 5.086 4.929 4.979 52,515,572 -0.01(-0.22%)
Dec 05, 2013 5.004 5.119 4.968 4.990 43,892,940 -0.03(-0.64%)
Dec 04, 2013 5.015 5.047 4.965 5.022 54,310,116 -0.04(-0.78%)
Dec 03, 2013 4.965 5.187 4.961 5.061 72,335,824 -0.03(-0.49%)
Dec 02, 2013 5.187 5.205 5.008 5.086 148,120,976 -0.62(-10.92%)
Nov 29, 2013 5.631 5.785 5.625 5.710 44,657,600 +0.06(+1.01%)
Nov 27, 2013 5.667 5.728 5.602 5.652 45,080,864 -0.07(-1.19%)
Nov 26, 2013 5.878 5.903 5.681 5.720 73,020,760 -0.37(-6.11%)
Nov 25, 2013 6.243 6.272 6.086 6.093 35,516,524 -0.18(-2.80%)
Nov 22, 2013 6.283 6.333 6.218 6.268 36,857,024 +0.09(+1.51%)
Nov 21, 2013 6.125 6.242 6.111 6.175 40,518,412 +0.13(+2.07%)
Nov 20, 2013 6.301 6.301 6.050 6.050 48,956,364 -0.26(-4.14%)
Nov 19, 2013 6.362 6.398 6.215 6.311 42,078,952 -0.10(-1.56%)
Nov 18, 2013 6.265 6.437 6.243 6.412 63,487,028 +0.23(+3.65%)
Nov 15, 2013 6.107 6.236 6.089 6.186 31,087,548 +0.09(+1.41%)
Nov 14, 2013 5.953 6.114 5.901 6.100 41,347,188 +0.22(+3.72%)
Nov 13, 2013 5.677 5.899 5.677 5.882 41,769,208 +0.14(+2.37%)
Nov 12, 2013 5.864 5.892 5.692 5.745 39,686,528 -0.15(-2.61%)
Nov 11, 2013 5.839 5.946 5.817 5.899 26,209,370 +0.07(+1.17%)
Nov 08, 2013 5.892 5.903 5.742 5.831 44,717,488 -0.10(-1.63%)
Nov 07, 2013 6.132 6.179 5.907 5.928 42,172,248 -0.18(-2.99%)
Nov 06, 2013 6.079 6.139 6.071 6.111 33,361,540 +0.05(+0.89%)
Nov 05, 2013 6.079 6.122 6.028 6.057 28,331,498 -0.14(-2.20%)
Nov 04, 2013 6.150 6.229 6.143 6.193 34,762,324 +0.11(+1.89%)
Nov 01, 2013 6.095 6.193 5.996 6.079 65,924,472 -0.16(-2.64%)
Oct 31, 2013 6.311 6.426 6.207 6.243 57,266,588 -0.01(-0.11%)
Oct 30, 2013 6.028 6.258 6.000 6.250 55,257,992 +0.04(+0.69%)
Oct 29, 2013 6.179 6.213 6.089 6.207 45,083,152 -0.01(-0.12%)
Oct 28, 2013 5.968 6.250 5.925 6.215 128,919,752 +0.52(+9.05%)
Oct 25, 2013 5.692 5.735 5.616 5.699 46,725,312 +0.12(+2.12%)
Oct 24, 2013 5.609 5.616 5.505 5.581 40,028,916 -0.04(-0.69%)
Oct 23, 2013 5.788 5.796 5.599 5.620 31,296,580 -0.17(-2.91%)
Oct 22, 2013 5.856 5.910 5.756 5.788 49,033,304 -0.03(-0.49%)
Oct 21, 2013 5.581 5.874 5.462 5.817 93,770,992 +0.25(+4.57%)
Oct 18, 2013 5.699 5.738 5.534 5.563 47,914,188 -0.11(-1.96%)
Oct 17, 2013 5.645 5.731 5.631 5.674 30,905,730 +0.05(+0.83%)
Oct 16, 2013 5.670 5.710 5.603 5.627 54,061,336 +0.01(+0.13%)
Oct 15, 2013 5.602 5.652 5.566 5.620 46,278,964 -0.01(-0.19%)
Oct 14, 2013 5.538 5.667 5.527 5.631 43,112,780 +0.04(+0.70%)
Oct 11, 2013 5.574 5.645 5.531 5.591 32,824,766 -0.00(-0.06%)
Oct 10, 2013 5.565 5.634 5.552 5.595 35,594,328 +0.11(+1.96%)
Oct 09, 2013 5.513 5.584 5.419 5.488 31,104,770 -0.03(-0.58%)
Oct 08, 2013 5.652 5.656 5.473 5.520 36,565,240 -0.09(-1.66%)
Oct 07, 2013 5.616 5.679 5.595 5.613 30,192,352 -0.01(-0.19%)
Oct 04, 2013 5.531 5.634 5.477 5.624 30,629,308 -0.01(-0.13%)
Oct 03, 2013 5.642 5.652 5.581 5.631 25,568,140 -0.03(-0.57%)
Oct 02, 2013 5.602 5.706 5.595 5.663 30,346,450 +0.06(+1.15%)
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.