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 )

14.12 -0.18 (-1.22%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 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 (%)
Oct 31, 2013 5.786 5.891 5.691 5.723 62,468,044 -0.01(-0.11%)
Oct 30, 2013 5.526 5.737 5.500 5.730 60,277,012 +0.04(+0.69%)
Oct 29, 2013 5.664 5.696 5.582 5.691 49,178,004 -0.01(-0.12%)
Oct 28, 2013 5.471 5.730 5.431 5.697 140,629,376 +0.47(+9.05%)
Oct 25, 2013 5.218 5.257 5.149 5.224 50,969,320 +0.11(+2.12%)
Oct 24, 2013 5.142 5.149 5.047 5.116 43,664,696 -0.04(-0.69%)
Oct 23, 2013 5.306 5.313 5.132 5.152 34,139,212 -0.15(-2.91%)
Oct 22, 2013 5.369 5.418 5.277 5.306 53,486,940 -0.03(-0.49%)
Oct 21, 2013 5.116 5.385 5.008 5.333 102,288,096 +0.23(+4.57%)
Oct 18, 2013 5.224 5.260 5.073 5.100 52,266,180 -0.10(-1.96%)
Oct 17, 2013 5.175 5.254 5.162 5.201 33,712,860 +0.04(+0.83%)
Oct 16, 2013 5.198 5.234 5.137 5.159 58,971,660 +0.01(+0.13%)
Oct 15, 2013 5.136 5.182 5.103 5.152 50,482,428 -0.01(-0.19%)
Oct 14, 2013 5.077 5.195 5.067 5.162 47,028,660 +0.04(+0.70%)
Oct 11, 2013 5.109 5.175 5.070 5.126 35,806,200 -0.00(-0.06%)
Oct 10, 2013 5.101 5.165 5.090 5.129 38,827,316 +0.10(+1.96%)
Oct 09, 2013 5.054 5.119 4.968 5.031 33,929,980 -0.03(-0.58%)
Oct 08, 2013 5.182 5.185 5.017 5.060 39,886,416 -0.09(-1.66%)
Oct 07, 2013 5.149 5.206 5.129 5.146 32,934,686 -0.01(-0.19%)
Oct 04, 2013 5.070 5.165 5.021 5.155 33,411,330 -0.01(-0.13%)
Oct 03, 2013 5.172 5.182 5.116 5.162 27,890,464 -0.03(-0.57%)
Oct 02, 2013 5.136 5.231 5.129 5.192 33,102,782 +0.06(+1.15%)
Oct 01, 2013 5.106 5.149 5.080 5.132 27,809,574 +0.05(+0.90%)
Sep 30, 2013 5.169 5.237 5.057 5.086 67,992,640 +0.03(+0.58%)
Sep 27, 2013 5.132 5.159 5.054 5.057 40,069,484 -0.07(-1.35%)
Sep 26, 2013 5.149 5.188 5.080 5.126 34,214,712 +0.00(+0.00%)
Sep 25, 2013 5.192 5.201 5.106 5.126 40,058,816 -0.09(-1.70%)
Sep 24, 2013 5.241 5.274 5.214 5.214 27,795,508 -0.04(-0.81%)
Sep 23, 2013 5.247 5.359 5.242 5.257 43,282,564 +0.02(+0.44%)
Sep 20, 2013 5.379 5.389 5.201 5.234 44,317,644 -0.14(-2.63%)
Sep 19, 2013 5.352 5.474 5.287 5.375 74,582,792 +0.01(+0.24%)
Sep 18, 2013 5.132 5.395 5.031 5.362 82,469,056 +0.24(+4.75%)
Sep 17, 2013 5.073 5.123 5.047 5.119 35,421,232 +0.07(+1.43%)
Sep 16, 2013 5.096 5.106 5.017 5.047 43,043,260 +0.09(+1.79%)
Sep 13, 2013 4.916 5.011 4.883 4.958 32,319,872 +0.08(+1.55%)
Sep 12, 2013 5.060 5.060 4.873 4.883 58,723,664 -0.17(-3.38%)
Sep 11, 2013 5.031 5.083 4.975 5.054 39,811,304 +0.01(+0.20%)
Sep 10, 2013 5.086 5.093 5.001 5.044 60,373,072 +0.03(+0.59%)
Sep 09, 2013 4.899 5.027 4.878 5.014 55,031,704 +0.20(+4.09%)
Sep 06, 2013 4.830 4.870 4.758 4.817 42,425,952 +0.04(+0.76%)
Sep 05, 2013 4.538 4.827 4.531 4.781 77,325,008 +0.27(+5.89%)
Sep 04, 2013 4.440 4.548 4.423 4.515 29,861,816 +0.05(+1.10%)
Sep 03, 2013 4.443 4.548 4.436 4.466 47,056,812 +0.03(+0.59%)
Aug 30, 2013 4.482 4.489 4.377 4.440 56,748,884 -0.05(-1.17%)
Aug 29, 2013 4.574 4.617 4.453 4.492 50,229,792 -0.09(-2.01%)
Aug 28, 2013 4.650 4.692 4.571 4.584 53,558,604 -0.07(-1.48%)
Aug 27, 2013 4.673 4.729 4.623 4.653 55,347,836 -0.13(-2.68%)
Aug 26, 2013 4.932 4.939 4.768 4.781 46,050,012 -0.14(-2.80%)
Aug 23, 2013 4.825 4.942 4.768 4.919 70,086,552 +0.20(+4.32%)
Aug 22, 2013 4.614 4.771 4.577 4.715 77,479,320 +0.24(+5.28%)
Aug 21, 2013 4.499 4.568 4.436 4.479 55,751,980 -0.04(-0.80%)
Aug 20, 2013 4.627 4.669 4.515 4.515 55,635,604 -0.12(-2.69%)
Aug 19, 2013 4.709 4.725 4.617 4.640 49,870,000 -0.10(-2.08%)
Aug 16, 2013 4.866 4.866 4.679 4.738 57,167,620 -0.09(-1.90%)
Aug 15, 2013 4.600 4.880 4.584 4.830 91,555,400 +0.25(+5.37%)
Aug 14, 2013 4.545 4.660 4.522 4.584 59,771,900 +0.03(+0.65%)
Aug 13, 2013 4.558 4.584 4.476 4.554 56,029,496 -0.03(-0.64%)
Aug 12, 2013 4.751 4.843 4.564 4.584 71,133,904 -0.11(-2.24%)
Aug 09, 2013 4.600 4.702 4.564 4.689 47,208,024 +0.11(+2.44%)
Aug 08, 2013 4.479 4.614 4.407 4.577 44,869,788 +0.18(+4.11%)
Aug 07, 2013 4.384 4.476 4.374 4.397 31,083,158 -0.02(-0.52%)
Aug 06, 2013 4.499 4.525 4.394 4.420 41,988,532 -0.08(-1.75%)
Aug 05, 2013 4.617 4.620 4.492 4.499 40,224,500 -0.14(-2.97%)
Aug 02, 2013 4.617 4.722 4.581 4.637 37,817,444 +0.01(+0.14%)
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.