Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.266 6.413 6.260 6.389 55,194,120 +0.01(+0.20%)
Apr 29, 2013 6.300 6.420 6.280 6.376 108,777,696 +0.40(+6.71%)
Apr 26, 2013 5.899 6.035 5.949 5.975 44,892,464 +0.02(+0.39%)
Apr 25, 2013 5.969 6.022 5.876 5.952 65,945,560 -0.02(-0.39%)
Apr 24, 2013 5.826 5.992 5.816 5.975 77,826,128 +0.17(+2.97%)
Apr 23, 2013 5.624 5.876 5.571 5.803 85,149,016 +0.21(+3.67%)
Apr 22, 2013 5.492 5.604 5.419 5.598 66,457,964 +0.12(+2.24%)
Apr 19, 2013 5.462 5.498 5.359 5.475 56,238,640 +0.23(+4.42%)
Apr 18, 2013 5.137 5.283 5.071 5.243 42,944,008 +0.12(+2.39%)
Apr 17, 2013 5.276 5.279 5.071 5.120 55,702,532 -0.20(-3.68%)
Apr 16, 2013 5.309 5.362 5.216 5.316 32,779,402 +0.07(+1.39%)
Apr 15, 2013 5.402 5.402 5.203 5.243 53,276,728 -0.26(-4.64%)
Apr 12, 2013 5.521 5.561 5.382 5.498 40,181,672 -0.07(-1.25%)
Apr 11, 2013 5.670 5.680 5.535 5.568 37,302,320 -0.13(-2.27%)
Apr 10, 2013 5.651 5.791 5.651 5.697 47,279,196 +0.08(+1.48%)
Apr 09, 2013 5.369 5.647 5.329 5.614 49,780,388 +0.28(+5.22%)
Apr 08, 2013 5.422 5.422 5.309 5.336 26,476,192 -0.09(-1.65%)
Apr 05, 2013 5.299 5.445 5.279 5.425 32,263,788 +0.08(+1.42%)
Apr 04, 2013 5.439 5.445 5.327 5.349 33,117,094 -0.03(-0.49%)
Apr 03, 2013 5.342 5.415 5.309 5.376 38,583,596 +0.02(+0.37%)
Apr 02, 2013 5.455 5.472 5.339 5.356 25,923,136 -0.09(-1.58%)
Apr 01, 2013 5.495 5.501 5.433 5.442 20,395,360 -0.05(-0.91%)
Mar 28, 2013 5.574 5.578 5.455 5.492 24,371,846 -0.06(-1.07%)
Mar 27, 2013 5.490 5.574 5.452 5.551 40,791,604 -0.00(-0.06%)
Mar 26, 2013 5.599 5.647 5.508 5.554 33,486,620 +0.00(+0.06%)
Mar 25, 2013 5.594 5.634 5.515 5.551 29,773,892 -0.03(-0.59%)
Mar 22, 2013 5.598 5.634 5.558 5.584 26,249,470 -0.01(-0.18%)
Mar 21, 2013 5.697 5.717 5.588 5.594 34,433,180 -0.11(-1.86%)
Mar 20, 2013 5.790 5.813 5.694 5.700 41,114,888 -0.12(-1.99%)
Mar 19, 2013 5.874 5.942 5.710 5.816 54,443,704 -0.08(-1.35%)
Mar 18, 2013 5.767 5.936 5.757 5.896 71,309,688 -0.01(-0.11%)
Mar 15, 2013 5.810 5.916 5.755 5.902 72,160,224 +0.14(+2.36%)
Mar 14, 2013 5.733 5.791 5.647 5.767 52,151,284 +0.07(+1.16%)
Mar 13, 2013 5.826 5.833 5.674 5.700 48,784,372 -0.06(-1.04%)
Mar 12, 2013 5.863 5.869 5.679 5.760 46,836,868 +0.09(+1.64%)
Mar 11, 2013 5.584 5.687 5.556 5.667 50,856,748 -0.03(-0.52%)
Mar 08, 2013 5.823 5.833 5.606 5.697 69,499,648 -0.12(-2.11%)
Mar 07, 2013 5.717 5.982 5.670 5.820 147,193,872 +0.29(+5.28%)
Mar 06, 2013 5.376 5.551 5.266 5.528 180,521,360 +0.73(+15.11%)
Mar 05, 2013 4.776 4.878 4.772 4.802 35,059,260 +0.01(+0.28%)
Mar 04, 2013 4.898 4.898 4.776 4.789 44,133,756 -0.11(-2.17%)
Mar 01, 2013 4.796 4.921 4.779 4.895 46,828,452 +0.03(+0.68%)
Feb 28, 2013 4.878 4.918 4.849 4.862 40,219,576 -0.08(-1.54%)
Feb 27, 2013 4.941 4.994 4.845 4.938 51,751,884 +0.01(+0.13%)
Feb 26, 2013 4.878 4.955 4.835 4.931 59,662,052 -0.01(-0.20%)
Feb 25, 2013 5.034 5.091 4.940 4.941 55,481,256 -0.12(-2.29%)
Feb 22, 2013 5.081 5.087 4.981 5.057 53,914,612 +0.02(+0.46%)
Feb 21, 2013 5.203 5.203 5.028 5.034 68,249,904 -0.19(-3.56%)
Feb 20, 2013 5.405 5.409 5.203 5.220 68,185,128 -0.18(-3.31%)
Feb 19, 2013 5.405 5.442 5.376 5.399 50,326,468 +0.11(+2.07%)
Feb 15, 2013 5.332 5.342 5.269 5.289 34,729,148 -0.05(-0.93%)
Feb 14, 2013 5.336 5.367 5.289 5.339 36,511,056 -0.01(-0.25%)
Feb 13, 2013 5.379 5.405 5.306 5.352 42,630,524 +0.03(+0.56%)
Feb 12, 2013 5.263 5.342 5.216 5.323 41,291,012 +0.08(+1.58%)
Feb 11, 2013 5.369 5.369 5.223 5.240 48,160,608 -0.12(-2.29%)
Feb 08, 2013 5.402 5.410 5.323 5.362 60,157,928 -0.03(-0.61%)
Feb 07, 2013 5.608 5.608 5.372 5.395 69,598,016 -0.07(-1.33%)
Feb 06, 2013 5.468 5.548 5.429 5.468 77,523,696 -0.51(-8.49%)
Feb 04, 2013 6.072 6.081 5.972 5.975 59,397,036 -0.21(-3.43%)
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.