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 (%)
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%)
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.