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 )

16.76 -0.21 (-1.24%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 1, 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 5.879 5.883 5.753 5.792 23,108,412 -0.06(-1.07%)
Mar 27, 2013 5.790 5.879 5.750 5.855 38,676,972 -0.00(-0.06%)
Mar 26, 2013 5.905 5.956 5.809 5.858 31,750,676 +0.00(+0.06%)
Mar 25, 2013 5.900 5.942 5.816 5.855 28,230,418 -0.03(-0.59%)
Mar 22, 2013 5.904 5.942 5.862 5.890 24,888,700 -0.01(-0.18%)
Mar 21, 2013 6.008 6.029 5.893 5.900 32,648,168 -0.11(-1.86%)
Mar 20, 2013 6.106 6.131 6.005 6.012 38,983,500 -0.12(-1.99%)
Mar 19, 2013 6.195 6.267 6.022 6.134 51,621,348 -0.08(-1.35%)
Mar 18, 2013 6.082 6.260 6.071 6.218 67,613,000 -0.01(-0.11%)
Mar 15, 2013 6.127 6.239 6.070 6.225 68,419,440 +0.14(+2.36%)
Mar 14, 2013 6.047 6.108 5.956 6.082 49,447,768 +0.07(+1.16%)
Mar 13, 2013 6.145 6.152 5.984 6.012 46,255,396 -0.06(-1.04%)
Mar 12, 2013 6.183 6.190 5.989 6.075 44,408,852 +0.10(+1.64%)
Mar 11, 2013 5.890 5.998 5.860 5.977 48,220,340 -0.03(-0.52%)
Mar 08, 2013 6.141 6.152 5.912 6.008 65,896,792 -0.13(-2.11%)
Mar 07, 2013 6.029 6.309 5.981 6.138 139,563,360 +0.31(+5.28%)
Mar 06, 2013 5.669 5.855 5.554 5.830 171,163,152 +0.77(+15.11%)
Mar 05, 2013 5.037 5.145 5.033 5.065 33,241,794 +0.01(+0.28%)
Mar 04, 2013 5.166 5.166 5.037 5.051 41,845,868 -0.11(-2.17%)
Mar 01, 2013 5.058 5.191 5.040 5.163 44,400,872 +0.03(+0.68%)
Feb 28, 2013 5.145 5.187 5.114 5.128 38,134,596 -0.08(-1.54%)
Feb 27, 2013 5.212 5.267 5.110 5.208 49,069,072 +0.01(+0.13%)
Feb 26, 2013 5.145 5.226 5.100 5.201 56,569,180 -0.01(-0.20%)
Feb 25, 2013 5.309 5.369 5.210 5.212 52,605,112 -0.12(-2.29%)
Feb 22, 2013 5.358 5.365 5.253 5.334 51,119,684 +0.02(+0.46%)
Feb 21, 2013 5.488 5.488 5.302 5.309 64,711,832 -0.20(-3.56%)
Feb 20, 2013 5.701 5.704 5.488 5.505 64,650,420 -0.19(-3.31%)
Feb 19, 2013 5.701 5.739 5.669 5.694 47,717,548 +0.12(+2.07%)
Feb 15, 2013 5.624 5.634 5.558 5.579 32,928,794 -0.05(-0.93%)
Feb 14, 2013 5.628 5.661 5.579 5.631 34,618,324 -0.01(-0.25%)
Feb 13, 2013 5.673 5.701 5.596 5.645 40,420,564 +0.03(+0.56%)
Feb 12, 2013 5.551 5.634 5.502 5.614 39,150,488 +0.09(+1.58%)
Feb 11, 2013 5.662 5.662 5.509 5.526 45,663,968 -0.13(-2.29%)
Feb 08, 2013 5.697 5.706 5.614 5.655 57,039,348 -0.03(-0.61%)
Feb 07, 2013 5.914 5.914 5.666 5.690 65,990,060 -0.08(-1.33%)
Feb 06, 2013 5.767 5.851 5.725 5.767 73,504,872 -0.53(-8.49%)
Feb 04, 2013 6.403 6.414 6.299 6.302 56,317,900 -0.22(-3.43%)
Feb 01, 2013 6.529 6.554 6.456 6.526 36,133,056 +0.14(+2.13%)
Jan 31, 2013 6.400 6.421 6.334 6.389 58,911,972 -0.10(-1.56%)
Jan 30, 2013 6.550 6.571 6.407 6.491 76,032,640 -0.32(-4.72%)
Jan 29, 2013 6.809 6.833 6.690 6.812 33,750,940 -0.01(-0.10%)
Jan 28, 2013 6.949 6.959 6.816 6.819 25,938,796 -0.10(-1.51%)
Jan 25, 2013 6.861 7.057 6.837 6.924 31,936,842 +0.06(+0.87%)
Jan 24, 2013 6.851 6.900 6.797 6.865 33,577,800 +0.08(+1.18%)
Jan 23, 2013 6.833 6.865 6.763 6.784 26,944,944 -0.04(-0.56%)
Jan 22, 2013 6.708 6.837 6.680 6.823 30,067,156 -0.00(-0.05%)
Jan 18, 2013 6.893 6.963 6.802 6.826 33,252,330 -0.03(-0.51%)
Jan 17, 2013 6.938 6.949 6.847 6.861 23,972,150 -0.04(-0.61%)
Jan 16, 2013 6.851 6.910 6.823 6.903 26,892,528 -0.03(-0.45%)
Jan 15, 2013 6.949 6.978 6.886 6.935 31,209,320 +0.05(+0.71%)
Jan 14, 2013 7.047 7.080 6.861 6.886 38,776,124 -0.06(-0.86%)
Jan 11, 2013 6.935 6.980 6.886 6.945 30,762,802 -0.05(-0.70%)
Jan 10, 2013 6.898 7.036 6.816 6.994 49,065,512 +0.13(+1.83%)
Jan 09, 2013 6.837 6.931 6.812 6.868 43,244,168 -0.00(-0.05%)
Jan 08, 2013 6.907 6.924 6.767 6.872 43,381,028 -0.19(-2.63%)
Jan 07, 2013 7.019 7.075 6.994 7.057 38,510,996 -0.06(-0.88%)
Jan 04, 2013 7.036 7.165 6.980 7.120 42,077,228 +0.14(+2.00%)
Jan 03, 2013 6.865 7.047 6.833 6.980 37,722,776 +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.