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 )

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 5.879 5.986 5.782 5.815 61,480,432 -0.01(-0.11%)
Oct 30, 2013 5.615 5.829 5.589 5.822 59,324,040 +0.04(+0.69%)
Oct 29, 2013 5.755 5.787 5.672 5.782 48,400,504 -0.01(-0.12%)
Oct 28, 2013 5.559 5.822 5.518 5.789 138,406,048 +0.48(+9.05%)
Oct 25, 2013 5.302 5.341 5.232 5.308 50,163,500 +0.11(+2.12%)
Oct 24, 2013 5.225 5.232 5.128 5.198 42,974,360 -0.04(-0.69%)
Oct 23, 2013 5.392 5.398 5.215 5.235 33,599,476 -0.16(-2.91%)
Oct 22, 2013 5.455 5.505 5.362 5.392 52,641,320 -0.03(-0.49%)
Oct 21, 2013 5.198 5.472 5.088 5.418 100,670,936 +0.24(+4.57%)
Oct 18, 2013 5.308 5.345 5.155 5.181 51,439,856 -0.10(-1.96%)
Oct 17, 2013 5.258 5.338 5.245 5.285 33,179,864 +0.04(+0.83%)
Oct 16, 2013 5.282 5.318 5.219 5.242 58,039,328 +0.01(+0.13%)
Oct 15, 2013 5.218 5.265 5.185 5.235 49,684,304 -0.01(-0.19%)
Oct 14, 2013 5.158 5.278 5.148 5.245 46,285,144 +0.04(+0.70%)
Oct 11, 2013 5.191 5.258 5.151 5.208 35,240,108 -0.00(-0.06%)
Oct 10, 2013 5.183 5.248 5.171 5.212 38,213,464 +0.10(+1.96%)
Oct 09, 2013 5.135 5.202 5.048 5.111 33,393,550 -0.03(-0.58%)
Oct 08, 2013 5.265 5.268 5.098 5.141 39,255,816 -0.09(-1.66%)
Oct 07, 2013 5.232 5.290 5.212 5.228 32,413,994 -0.01(-0.19%)
Oct 04, 2013 5.151 5.248 5.101 5.238 32,883,102 -0.01(-0.13%)
Oct 03, 2013 5.255 5.265 5.198 5.245 27,449,520 -0.03(-0.57%)
Oct 02, 2013 5.218 5.315 5.212 5.275 32,579,430 +0.06(+1.15%)
Oct 01, 2013 5.188 5.232 5.161 5.215 27,369,908 +0.05(+0.90%)
Sep 30, 2013 5.252 5.322 5.138 5.168 66,917,684 +0.03(+0.58%)
Sep 27, 2013 5.215 5.242 5.135 5.138 39,435,988 -0.07(-1.35%)
Sep 26, 2013 5.232 5.272 5.161 5.208 33,673,780 +0.00(+0.00%)
Sep 25, 2013 5.275 5.285 5.188 5.208 39,425,492 -0.09(-1.70%)
Sep 24, 2013 5.325 5.358 5.298 5.298 27,356,064 -0.04(-0.81%)
Sep 23, 2013 5.332 5.445 5.327 5.342 42,598,272 +0.02(+0.44%)
Sep 20, 2013 5.465 5.475 5.285 5.318 43,616,988 -0.14(-2.63%)
Sep 19, 2013 5.438 5.562 5.372 5.462 73,403,648 +0.01(+0.24%)
Sep 18, 2013 5.215 5.482 5.111 5.448 81,165,224 +0.25(+4.75%)
Sep 17, 2013 5.155 5.205 5.128 5.202 34,861,224 +0.07(+1.43%)
Sep 16, 2013 5.178 5.188 5.098 5.128 42,362,752 +0.09(+1.79%)
Sep 13, 2013 4.995 5.091 4.961 5.038 31,808,898 +0.08(+1.55%)
Sep 12, 2013 5.141 5.141 4.951 4.961 57,795,252 -0.17(-3.38%)
Sep 11, 2013 5.111 5.165 5.055 5.135 39,181,892 +0.01(+0.20%)
Sep 10, 2013 5.168 5.175 5.081 5.125 59,418,584 +0.03(+0.59%)
Sep 09, 2013 4.978 5.108 4.956 5.095 54,161,660 +0.20(+4.09%)
Sep 06, 2013 4.908 4.948 4.834 4.895 41,755,200 +0.04(+0.76%)
Sep 05, 2013 4.611 4.905 4.604 4.858 76,102,504 +0.27(+5.89%)
Sep 04, 2013 4.511 4.621 4.494 4.588 29,389,704 +0.05(+1.10%)
Sep 03, 2013 4.514 4.621 4.508 4.538 46,312,852 +0.03(+0.59%)
Aug 30, 2013 4.554 4.561 4.447 4.511 55,851,692 -0.05(-1.17%)
Aug 29, 2013 4.648 4.691 4.524 4.564 49,435,668 -0.09(-2.01%)
Aug 28, 2013 4.724 4.768 4.644 4.658 52,711,848 -0.07(-1.48%)
Aug 27, 2013 4.748 4.804 4.698 4.728 54,472,796 -0.13(-2.68%)
Aug 26, 2013 5.011 5.018 4.845 4.858 45,321,968 -0.14(-2.80%)
Aug 23, 2013 4.903 5.021 4.845 4.998 68,978,496 +0.21(+4.32%)
Aug 22, 2013 4.688 4.848 4.651 4.791 76,254,384 +0.24(+5.28%)
Aug 21, 2013 4.571 4.641 4.508 4.551 54,870,548 -0.04(-0.80%)
Aug 20, 2013 4.701 4.744 4.588 4.588 54,756,012 -0.13(-2.69%)
Aug 19, 2013 4.784 4.801 4.691 4.714 49,081,560 -0.10(-2.08%)
Aug 16, 2013 4.945 4.945 4.754 4.814 56,263,808 -0.09(-1.90%)
Aug 15, 2013 4.674 4.958 4.658 4.908 90,107,920 +0.25(+5.37%)
Aug 14, 2013 4.618 4.734 4.594 4.658 58,826,916 +0.03(+0.65%)
Aug 13, 2013 4.631 4.658 4.548 4.628 55,143,680 -0.03(-0.64%)
Aug 12, 2013 4.828 4.921 4.638 4.658 70,009,288 -0.11(-2.24%)
Aug 09, 2013 4.674 4.778 4.638 4.764 46,461,672 +0.11(+2.44%)
Aug 08, 2013 4.551 4.688 4.478 4.651 44,160,404 +0.18(+4.11%)
Aug 07, 2013 4.454 4.548 4.444 4.467 30,591,736 -0.02(-0.52%)
Aug 06, 2013 4.571 4.598 4.464 4.491 41,324,700 -0.08(-1.75%)
Aug 05, 2013 4.691 4.694 4.564 4.571 39,588,556 -0.14(-2.97%)
Aug 02, 2013 4.691 4.798 4.654 4.711 37,219,552 +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.