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 )

14.64 +0.06 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 4.513 4.552 4.552 4.552 20,997,714 +0.04(+0.88%)
Dec 30, 2013 4.513 4.572 4.486 4.513 34,658,628 -0.00(-0.07%)
Dec 27, 2013 4.427 4.523 4.420 4.516 34,928,224 +0.06(+1.26%)
Dec 26, 2013 4.470 4.490 4.427 4.460 34,115,368 -0.05(-1.17%)
Dec 24, 2013 4.453 4.519 4.386 4.513 18,302,468 +0.03(+0.66%)
Dec 23, 2013 4.414 4.506 4.410 4.483 31,256,680 +0.08(+1.72%)
Dec 20, 2013 4.400 4.437 4.364 4.407 55,112,900 -0.08(-1.69%)
Dec 19, 2013 4.447 4.536 4.400 4.483 39,011,180 -0.05(-1.02%)
Dec 18, 2013 4.466 4.556 4.404 4.529 46,895,752 +0.05(+1.18%)
Dec 17, 2013 4.523 4.533 4.443 4.476 32,483,820 -0.05(-1.17%)
Dec 16, 2013 4.582 4.625 4.526 4.529 33,256,048 +0.01(+0.15%)
Dec 13, 2013 4.465 4.537 4.447 4.523 39,990,396 +0.08(+1.86%)
Dec 12, 2013 4.447 4.480 4.414 4.440 45,623,060 +0.00(+0.00%)
Dec 11, 2013 4.582 4.595 4.404 4.440 58,410,596 -0.18(-3.93%)
Dec 10, 2013 4.642 4.665 4.609 4.622 36,998,644 +0.04(+0.87%)
Dec 09, 2013 4.651 4.658 4.569 4.582 41,695,492 -0.01(-0.22%)
Dec 06, 2013 4.655 4.691 4.546 4.592 56,940,228 -0.01(-0.22%)
Dec 05, 2013 4.615 4.721 4.582 4.602 47,591,104 -0.03(-0.64%)
Dec 04, 2013 4.625 4.655 4.579 4.632 58,885,968 -0.04(-0.78%)
Dec 03, 2013 4.579 4.784 4.575 4.668 78,430,416 -0.02(-0.49%)
Dec 02, 2013 4.784 4.800 4.618 4.691 160,600,784 -0.57(-10.92%)
Nov 29, 2013 5.193 5.335 5.188 5.266 48,420,188 +0.05(+1.01%)
Nov 27, 2013 5.226 5.282 5.167 5.213 48,879,112 -0.06(-1.19%)
Nov 26, 2013 5.421 5.444 5.240 5.276 79,173,056 -0.34(-6.11%)
Nov 25, 2013 5.758 5.785 5.613 5.619 38,508,936 -0.16(-2.80%)
Nov 22, 2013 5.795 5.841 5.735 5.781 39,962,384 +0.09(+1.51%)
Nov 21, 2013 5.649 5.757 5.636 5.695 43,932,256 +0.12(+2.07%)
Nov 20, 2013 5.811 5.811 5.580 5.580 53,081,140 -0.24(-4.14%)
Nov 19, 2013 5.867 5.901 5.732 5.821 45,624,276 -0.09(-1.56%)
Nov 18, 2013 5.778 5.937 5.758 5.913 68,836,072 +0.21(+3.65%)
Nov 15, 2013 5.633 5.752 5.616 5.705 33,706,804 +0.08(+1.41%)
Nov 14, 2013 5.491 5.639 5.443 5.626 44,830,860 +0.20(+3.71%)
Nov 13, 2013 5.236 5.441 5.236 5.425 45,288,436 +0.13(+2.37%)
Nov 12, 2013 5.408 5.434 5.249 5.299 43,030,284 -0.14(-2.61%)
Nov 11, 2013 5.385 5.484 5.365 5.441 28,417,616 +0.06(+1.17%)
Nov 08, 2013 5.434 5.444 5.296 5.378 48,485,120 -0.09(-1.63%)
Nov 07, 2013 5.656 5.699 5.448 5.467 45,725,436 -0.17(-2.99%)
Nov 06, 2013 5.606 5.662 5.600 5.636 36,172,388 +0.05(+0.89%)
Nov 05, 2013 5.606 5.646 5.560 5.586 30,718,544 -0.13(-2.20%)
Nov 04, 2013 5.672 5.745 5.666 5.712 37,691,192 +0.11(+1.89%)
Nov 01, 2013 5.621 5.712 5.530 5.606 71,478,880 -0.15(-2.64%)
Oct 31, 2013 5.821 5.927 5.725 5.758 62,091,532 -0.01(-0.11%)
Oct 30, 2013 5.560 5.771 5.534 5.765 59,913,708 +0.04(+0.69%)
Oct 29, 2013 5.699 5.730 5.616 5.725 48,881,596 -0.01(-0.12%)
Oct 28, 2013 5.504 5.765 5.464 5.732 139,781,776 +0.48(+9.05%)
Oct 25, 2013 5.249 5.289 5.180 5.256 50,662,116 +0.11(+2.12%)
Oct 24, 2013 5.173 5.180 5.078 5.147 43,401,520 -0.04(-0.69%)
Oct 23, 2013 5.339 5.345 5.164 5.183 33,933,448 -0.16(-2.91%)
Oct 22, 2013 5.401 5.451 5.309 5.339 53,164,564 -0.03(-0.49%)
Oct 21, 2013 5.147 5.418 5.038 5.365 101,671,584 +0.23(+4.57%)
Oct 18, 2013 5.256 5.292 5.104 5.130 51,951,160 -0.10(-1.96%)
Oct 17, 2013 5.206 5.286 5.193 5.233 33,509,666 +0.04(+0.83%)
Oct 16, 2013 5.230 5.266 5.168 5.190 58,616,224 +0.01(+0.13%)
Oct 15, 2013 5.167 5.213 5.134 5.183 50,178,156 -0.01(-0.19%)
Oct 14, 2013 5.107 5.226 5.097 5.193 46,745,208 +0.04(+0.70%)
Oct 11, 2013 5.140 5.206 5.101 5.157 35,590,388 -0.00(-0.06%)
Oct 10, 2013 5.132 5.197 5.121 5.160 38,593,296 +0.10(+1.96%)
Oct 09, 2013 5.084 5.150 4.998 5.061 33,725,476 -0.03(-0.58%)
Oct 08, 2013 5.213 5.216 5.048 5.091 39,646,012 -0.09(-1.66%)
Oct 07, 2013 5.180 5.238 5.160 5.177 32,736,182 -0.01(-0.19%)
Oct 04, 2013 5.101 5.197 5.051 5.187 33,209,952 -0.01(-0.13%)
Oct 03, 2013 5.203 5.213 5.147 5.193 27,722,362 -0.03(-0.57%)
Oct 02, 2013 5.167 5.263 5.160 5.223 32,903,264 +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.