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 )

16.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 4.697 4.738 4.738 4.738 20,175,714 +0.04(+0.88%)
Dec 30, 2013 4.697 4.758 4.669 4.697 33,301,840 -0.00(-0.07%)
Dec 27, 2013 4.607 4.707 4.600 4.700 33,560,880 +0.06(+1.26%)
Dec 26, 2013 4.652 4.673 4.607 4.642 32,779,848 -0.06(-1.17%)
Dec 24, 2013 4.635 4.703 4.564 4.697 17,585,978 +0.03(+0.66%)
Dec 23, 2013 4.593 4.690 4.590 4.666 30,033,068 +0.08(+1.72%)
Dec 20, 2013 4.580 4.617 4.542 4.587 52,955,384 -0.08(-1.69%)
Dec 19, 2013 4.628 4.721 4.580 4.666 37,484,000 -0.05(-1.02%)
Dec 18, 2013 4.648 4.741 4.583 4.714 45,059,916 +0.06(+1.18%)
Dec 17, 2013 4.707 4.717 4.624 4.659 31,212,170 -0.06(-1.17%)
Dec 16, 2013 4.769 4.813 4.710 4.714 31,954,168 +0.01(+0.15%)
Dec 13, 2013 4.647 4.721 4.628 4.707 38,424,884 +0.09(+1.86%)
Dec 12, 2013 4.628 4.662 4.593 4.621 43,837,044 +0.00(+0.00%)
Dec 11, 2013 4.769 4.783 4.583 4.621 56,123,984 -0.19(-3.93%)
Dec 10, 2013 4.831 4.855 4.796 4.810 35,550,252 +0.04(+0.87%)
Dec 09, 2013 4.841 4.848 4.755 4.769 40,063,232 -0.01(-0.22%)
Dec 06, 2013 4.844 4.882 4.731 4.779 54,711,176 -0.01(-0.22%)
Dec 05, 2013 4.803 4.913 4.769 4.789 45,728,044 -0.03(-0.64%)
Dec 04, 2013 4.813 4.844 4.765 4.820 56,580,748 -0.04(-0.78%)
Dec 03, 2013 4.765 4.979 4.762 4.858 75,360,088 -0.02(-0.49%)
Dec 02, 2013 4.979 4.996 4.807 4.882 154,313,712 -0.60(-10.92%)
Nov 29, 2013 5.405 5.553 5.400 5.480 46,524,672 +0.06(+1.01%)
Nov 27, 2013 5.439 5.498 5.377 5.425 46,965,632 -0.07(-1.19%)
Nov 26, 2013 5.642 5.666 5.453 5.491 76,073,656 -0.36(-6.11%)
Nov 25, 2013 5.993 6.020 5.841 5.848 37,001,420 -0.17(-2.80%)
Nov 22, 2013 6.031 6.079 5.969 6.017 38,397,968 +0.09(+1.51%)
Nov 21, 2013 5.879 5.991 5.866 5.927 42,212,432 +0.12(+2.07%)
Nov 20, 2013 6.048 6.048 5.807 5.807 51,003,160 -0.25(-4.14%)
Nov 19, 2013 6.106 6.141 5.965 6.058 43,838,216 -0.10(-1.56%)
Nov 18, 2013 6.013 6.178 5.993 6.154 66,141,332 +0.22(+3.65%)
Nov 15, 2013 5.862 5.986 5.845 5.938 32,387,276 +0.08(+1.41%)
Nov 14, 2013 5.714 5.869 5.664 5.855 43,075,856 +0.21(+3.71%)
Nov 13, 2013 5.450 5.663 5.450 5.646 43,515,520 +0.13(+2.37%)
Nov 12, 2013 5.628 5.656 5.463 5.515 41,345,768 -0.15(-2.61%)
Nov 11, 2013 5.604 5.707 5.584 5.663 27,305,146 +0.07(+1.17%)
Nov 08, 2013 5.656 5.666 5.511 5.597 46,587,064 -0.09(-1.63%)
Nov 07, 2013 5.886 5.931 5.670 5.690 43,935,412 -0.18(-2.99%)
Nov 06, 2013 5.835 5.893 5.828 5.866 34,756,340 +0.05(+0.89%)
Nov 05, 2013 5.835 5.876 5.786 5.814 29,516,000 -0.13(-2.20%)
Nov 04, 2013 5.903 5.979 5.896 5.945 36,215,688 +0.11(+1.89%)
Nov 01, 2013 5.850 5.945 5.756 5.835 68,680,680 -0.16(-2.64%)
Oct 31, 2013 6.058 6.168 5.958 5.993 59,660,824 -0.01(-0.11%)
Oct 30, 2013 5.786 6.007 5.759 6.000 57,568,256 +0.04(+0.69%)
Oct 29, 2013 5.931 5.964 5.845 5.958 46,968,016 -0.01(-0.12%)
Oct 28, 2013 5.728 6.000 5.687 5.965 134,309,712 +0.50(+9.05%)
Oct 25, 2013 5.463 5.504 5.391 5.470 48,678,836 +0.11(+2.12%)
Oct 24, 2013 5.384 5.391 5.285 5.357 41,702,472 -0.04(-0.69%)
Oct 23, 2013 5.556 5.563 5.374 5.394 32,605,046 -0.16(-2.91%)
Oct 22, 2013 5.621 5.673 5.525 5.556 51,083,320 -0.03(-0.49%)
Oct 21, 2013 5.357 5.639 5.243 5.584 97,691,424 +0.24(+4.57%)
Oct 18, 2013 5.470 5.508 5.312 5.340 49,917,416 -0.11(-1.96%)
Oct 17, 2013 5.419 5.501 5.405 5.446 32,197,856 +0.04(+0.83%)
Oct 16, 2013 5.443 5.480 5.379 5.401 56,321,564 +0.01(+0.13%)
Oct 15, 2013 5.377 5.425 5.343 5.395 48,213,824 -0.01(-0.19%)
Oct 14, 2013 5.315 5.439 5.305 5.405 44,915,264 +0.04(+0.70%)
Oct 11, 2013 5.350 5.419 5.309 5.367 34,197,124 -0.00(-0.06%)
Oct 10, 2013 5.341 5.408 5.329 5.370 37,082,476 +0.10(+1.96%)
Oct 09, 2013 5.291 5.360 5.202 5.267 32,405,218 -0.03(-0.58%)
Oct 08, 2013 5.425 5.429 5.254 5.298 38,093,984 -0.09(-1.66%)
Oct 07, 2013 5.391 5.451 5.370 5.388 31,454,652 -0.01(-0.19%)
Oct 04, 2013 5.309 5.408 5.257 5.398 31,909,876 -0.01(-0.13%)
Oct 03, 2013 5.415 5.426 5.357 5.405 26,637,110 -0.03(-0.57%)
Oct 02, 2013 5.377 5.477 5.370 5.436 31,615,192 +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.