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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 28, 2013 5.481 5.484 5.364 5.400 24,786,814 -0.06(-1.07%)
Mar 27, 2013 5.398 5.481 5.361 5.458 41,486,148 -0.00(-0.06%)
Mar 26, 2013 5.506 5.553 5.416 5.462 34,056,784 +0.00(+0.06%)
Mar 25, 2013 5.501 5.540 5.422 5.458 30,280,840 -0.03(-0.59%)
Mar 22, 2013 5.504 5.540 5.465 5.491 26,696,410 -0.01(-0.18%)
Mar 21, 2013 5.602 5.621 5.494 5.501 35,019,460 -0.10(-1.86%)
Mar 20, 2013 5.693 5.716 5.598 5.605 41,814,936 -0.11(-1.99%)
Mar 19, 2013 5.776 5.843 5.615 5.719 55,370,692 -0.08(-1.35%)
Mar 18, 2013 5.670 5.836 5.660 5.797 72,523,848 -0.01(-0.11%)
Mar 15, 2013 5.712 5.817 5.659 5.804 73,388,864 +0.13(+2.36%)
Mar 14, 2013 5.637 5.695 5.553 5.670 53,039,244 +0.07(+1.16%)
Mar 13, 2013 5.729 5.735 5.579 5.605 49,615,004 -0.06(-1.04%)
Mar 12, 2013 5.765 5.771 5.584 5.664 47,634,340 +0.09(+1.64%)
Mar 11, 2013 5.491 5.592 5.463 5.572 51,722,668 -0.03(-0.52%)
Mar 08, 2013 5.725 5.735 5.512 5.602 70,682,992 -0.12(-2.11%)
Mar 07, 2013 5.621 5.882 5.576 5.722 149,700,080 +0.29(+5.28%)
Mar 06, 2013 5.286 5.458 5.178 5.435 183,595,024 +0.71(+15.11%)
Mar 05, 2013 4.696 4.797 4.692 4.722 35,656,200 +0.01(+0.28%)
Mar 04, 2013 4.816 4.816 4.696 4.709 44,885,204 -0.10(-2.17%)
Mar 01, 2013 4.715 4.839 4.699 4.813 47,625,784 +0.03(+0.68%)
Feb 28, 2013 4.797 4.836 4.767 4.780 40,904,376 -0.07(-1.54%)
Feb 27, 2013 4.859 4.911 4.764 4.855 52,633,040 +0.01(+0.13%)
Feb 26, 2013 4.797 4.872 4.754 4.849 60,677,896 -0.01(-0.20%)
Feb 25, 2013 4.950 5.005 4.857 4.859 56,425,912 -0.11(-2.29%)
Feb 22, 2013 4.996 5.002 4.898 4.973 54,832,596 +0.02(+0.46%)
Feb 21, 2013 5.116 5.116 4.943 4.950 69,411,968 -0.18(-3.56%)
Feb 20, 2013 5.315 5.318 5.116 5.132 69,346,088 -0.18(-3.31%)
Feb 19, 2013 5.315 5.351 5.286 5.308 51,183,356 +0.11(+2.07%)
Feb 15, 2013 5.243 5.253 5.181 5.201 35,320,468 -0.05(-0.93%)
Feb 14, 2013 5.246 5.277 5.201 5.250 37,132,712 -0.01(-0.25%)
Feb 13, 2013 5.289 5.315 5.217 5.263 43,356,376 +0.03(+0.56%)
Feb 12, 2013 5.175 5.253 5.129 5.233 41,994,056 +0.08(+1.58%)
Feb 11, 2013 5.279 5.279 5.136 5.152 48,980,620 -0.12(-2.29%)
Feb 08, 2013 5.312 5.320 5.233 5.273 61,182,212 -0.03(-0.61%)
Feb 07, 2013 5.514 5.514 5.282 5.305 70,783,032 -0.07(-1.33%)
Feb 06, 2013 5.377 5.455 5.338 5.377 78,843,656 -0.50(-8.49%)
Feb 04, 2013 5.970 5.980 5.872 5.875 60,408,368 -0.21(-3.43%)
Feb 01, 2013 6.087 6.110 6.019 6.084 38,757,460 +0.13(+2.13%)
Jan 31, 2013 5.967 5.986 5.905 5.957 63,190,848 -0.09(-1.56%)
Jan 30, 2013 6.107 6.126 5.973 6.051 81,555,016 -0.30(-4.72%)
Jan 29, 2013 6.348 6.371 6.237 6.351 36,202,328 -0.01(-0.10%)
Jan 28, 2013 6.478 6.488 6.354 6.358 27,822,774 -0.10(-1.51%)
Jan 25, 2013 6.397 6.579 6.374 6.455 34,256,468 +0.06(+0.87%)
Jan 24, 2013 6.387 6.433 6.336 6.400 36,016,612 +0.07(+1.18%)
Jan 23, 2013 6.371 6.400 6.306 6.325 28,902,000 -0.04(-0.56%)
Jan 22, 2013 6.253 6.374 6.227 6.361 32,250,986 -0.00(-0.05%)
Jan 18, 2013 6.426 6.491 6.341 6.364 35,667,504 -0.03(-0.51%)
Jan 17, 2013 6.468 6.478 6.384 6.397 25,713,288 -0.04(-0.61%)
Jan 16, 2013 6.387 6.442 6.361 6.436 28,845,778 -0.03(-0.45%)
Jan 15, 2013 6.478 6.505 6.420 6.465 33,476,106 +0.05(+0.71%)
Jan 14, 2013 6.569 6.600 6.397 6.420 41,592,500 -0.06(-0.86%)
Jan 11, 2013 6.465 6.508 6.420 6.475 32,997,156 -0.05(-0.70%)
Jan 10, 2013 6.431 6.560 6.354 6.521 52,629,224 +0.12(+1.83%)
Jan 09, 2013 6.374 6.462 6.351 6.403 46,385,068 -0.00(-0.05%)
Jan 08, 2013 6.439 6.455 6.309 6.407 46,531,868 -0.17(-2.63%)
Jan 07, 2013 6.543 6.596 6.521 6.579 41,308,116 -0.06(-0.88%)
Jan 04, 2013 6.560 6.680 6.508 6.638 45,133,368 +0.13(+2.00%)
Jan 03, 2013 6.400 6.569 6.371 6.508 40,462,648 +0.12(+1.89%)
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.