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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 30, 2013 4.693 4.700 4.583 4.648 54,198,676 -0.06(-1.17%)
Aug 29, 2013 4.789 4.834 4.662 4.703 47,972,544 -0.10(-2.01%)
Aug 28, 2013 4.868 4.913 4.786 4.800 51,151,760 -0.07(-1.48%)
Aug 27, 2013 4.893 4.951 4.841 4.872 52,860,588 -0.13(-2.68%)
Aug 26, 2013 5.164 5.171 4.992 5.006 43,980,596 -0.14(-2.80%)
Aug 23, 2013 5.052 5.174 4.992 5.150 66,936,972 +0.21(+4.32%)
Aug 22, 2013 4.831 4.996 4.793 4.937 73,997,520 +0.25(+5.28%)
Aug 21, 2013 4.710 4.783 4.645 4.690 53,246,572 -0.04(-0.80%)
Aug 20, 2013 4.844 4.889 4.728 4.728 53,135,424 -0.13(-2.69%)
Aug 19, 2013 4.930 4.948 4.834 4.858 47,628,916 -0.10(-2.08%)
Aug 16, 2013 5.095 5.095 4.899 4.961 54,598,596 -0.10(-1.90%)
Aug 15, 2013 4.817 5.109 4.800 5.058 87,441,040 +0.26(+5.37%)
Aug 14, 2013 4.758 4.879 4.734 4.800 57,085,844 +0.03(+0.65%)
Aug 13, 2013 4.772 4.800 4.686 4.769 53,511,616 -0.03(-0.64%)
Aug 12, 2013 4.975 5.071 4.779 4.800 67,937,256 -0.11(-2.24%)
Aug 09, 2013 4.817 4.923 4.779 4.910 45,086,568 +0.12(+2.44%)
Aug 08, 2013 4.690 4.831 4.614 4.793 42,853,408 +0.19(+4.11%)
Aug 07, 2013 4.590 4.686 4.580 4.604 29,686,328 -0.02(-0.52%)
Aug 06, 2013 4.710 4.738 4.600 4.628 40,101,632 -0.08(-1.75%)
Aug 05, 2013 4.834 4.838 4.703 4.710 38,416,872 -0.14(-2.97%)
Aug 02, 2013 4.834 4.944 4.796 4.855 36,117,984 +0.01(+0.14%)
Aug 01, 2013 4.831 4.882 4.779 4.848 42,364,844 +0.16(+3.37%)
Jul 31, 2013 4.697 4.748 4.607 4.690 51,559,452 -0.03(-0.66%)
Jul 30, 2013 4.848 4.858 4.697 4.721 37,502,016 -0.13(-2.69%)
Jul 29, 2013 4.958 4.972 4.800 4.851 44,530,056 -0.12(-2.42%)
Jul 26, 2013 5.020 5.020 4.903 4.972 39,799,932 -0.02(-0.41%)
Jul 25, 2013 4.903 4.999 4.879 4.992 58,401,932 +0.07(+1.47%)
Jul 24, 2013 5.034 5.073 4.855 4.920 56,704,540 -0.11(-2.25%)
Jul 23, 2013 4.948 5.061 4.937 5.034 61,473,200 +0.11(+2.23%)
Jul 22, 2013 4.838 4.972 4.824 4.923 52,708,104 +0.12(+2.58%)
Jul 19, 2013 4.831 4.892 4.783 4.800 48,040,780 -0.07(-1.41%)
Jul 18, 2013 4.789 4.910 4.789 4.868 71,783,712 +0.09(+1.80%)
Jul 17, 2013 4.724 4.817 4.710 4.782 73,632,776 +0.17(+3.64%)
Jul 16, 2013 4.611 4.621 4.535 4.614 46,808,292 +0.01(+0.22%)
Jul 15, 2013 4.504 4.628 4.487 4.604 47,811,504 +0.12(+2.61%)
Jul 12, 2013 4.494 4.628 4.456 4.487 81,768,696 -0.05(-1.14%)
Jul 11, 2013 4.387 4.569 4.323 4.538 99,384,336 +0.31(+7.40%)
Jul 10, 2013 4.222 4.301 4.208 4.226 52,641,176 +0.00(+0.00%)
Jul 09, 2013 4.250 4.243 4.171 4.226 41,435,428 +0.06(+1.32%)
Jul 08, 2013 4.239 4.256 4.157 4.171 57,622,132 -0.04(-0.98%)
Jul 05, 2013 4.428 4.452 4.136 4.212 119,485,936 -0.28(-6.13%)
Jul 03, 2013 4.308 4.580 4.301 4.487 120,942,536 +0.08(+1.87%)
Jul 02, 2013 4.552 4.587 4.311 4.404 85,043,904 -0.17(-3.61%)
Jul 01, 2013 4.597 4.624 4.507 4.569 44,796,652 -0.04(-0.89%)
Jun 28, 2013 4.597 4.638 4.511 4.611 64,140,388 -0.11(-2.40%)
Jun 27, 2013 4.721 4.762 4.676 4.724 38,161,224 +0.02(+0.51%)
Jun 26, 2013 4.673 4.769 4.648 4.700 52,237,820 +0.08(+1.79%)
Jun 25, 2013 4.710 4.717 4.556 4.617 61,087,468 +0.04(+0.83%)
Jun 24, 2013 4.624 4.645 4.452 4.580 66,900,900 -0.17(-3.48%)
Jun 21, 2013 4.793 4.803 4.697 4.745 67,123,752 -0.09(-1.92%)
Jun 20, 2013 4.841 4.979 4.772 4.838 110,015,264 -0.23(-4.61%)
Jun 19, 2013 5.250 5.315 5.047 5.071 67,253,704 -0.22(-4.10%)
Jun 18, 2013 5.267 5.350 5.236 5.288 48,099,524 -0.09(-1.66%)
Jun 17, 2013 5.443 5.484 5.309 5.377 54,733,568 +0.00(+0.00%)
Jun 14, 2013 5.594 5.601 5.357 5.377 42,895,704 -0.25(-4.40%)
Jun 13, 2013 5.391 5.651 5.381 5.625 46,678,648 +0.23(+4.34%)
Jun 12, 2013 5.615 5.639 5.353 5.391 48,945,988 -0.18(-3.15%)
Jun 11, 2013 5.542 5.642 5.463 5.566 45,885,164 -0.16(-2.76%)
Jun 10, 2013 5.718 5.756 5.661 5.725 30,734,300 +0.00(+0.00%)
Jun 07, 2013 5.759 5.841 5.690 5.725 45,597,736 -0.20(-3.31%)
Jun 06, 2013 5.835 5.924 5.821 5.921 30,629,302 +0.05(+0.82%)
Jun 05, 2013 6.120 6.141 5.872 5.872 47,271,032 -0.24(-3.88%)
Jun 04, 2013 6.192 6.199 6.067 6.110 28,802,850 -0.09(-1.39%)
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.