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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Apr 30, 2013 6.161 6.305 6.156 6.282 56,133,904 +0.01(+0.20%)
Apr 29, 2013 6.195 6.312 6.175 6.270 110,629,808 +0.39(+6.71%)
Apr 26, 2013 5.800 5.934 5.849 5.875 45,656,828 +0.02(+0.39%)
Apr 25, 2013 5.869 5.921 5.778 5.853 67,068,388 -0.02(-0.39%)
Apr 24, 2013 5.729 5.892 5.719 5.875 79,151,240 +0.17(+2.97%)
Apr 23, 2013 5.530 5.778 5.478 5.706 86,598,808 +0.20(+3.67%)
Apr 22, 2013 5.400 5.510 5.328 5.504 67,589,512 +0.12(+2.24%)
Apr 19, 2013 5.370 5.406 5.269 5.383 57,196,192 +0.23(+4.42%)
Apr 18, 2013 5.051 5.194 4.986 5.155 43,675,196 +0.12(+2.39%)
Apr 17, 2013 5.188 5.191 4.986 5.035 56,650,956 -0.19(-3.68%)
Apr 16, 2013 5.220 5.273 5.129 5.227 33,337,524 +0.07(+1.39%)
Apr 15, 2013 5.312 5.312 5.116 5.155 54,183,852 -0.25(-4.64%)
Apr 12, 2013 5.429 5.468 5.292 5.406 40,865,828 -0.07(-1.25%)
Apr 11, 2013 5.576 5.585 5.442 5.475 37,937,452 -0.13(-2.27%)
Apr 10, 2013 5.556 5.695 5.556 5.602 48,084,200 +0.08(+1.48%)
Apr 09, 2013 5.279 5.553 5.240 5.520 50,627,976 +0.27(+5.22%)
Apr 08, 2013 5.331 5.331 5.220 5.246 26,926,992 -0.09(-1.65%)
Apr 05, 2013 5.211 5.354 5.191 5.334 32,813,130 +0.07(+1.43%)
Apr 04, 2013 5.347 5.354 5.238 5.259 33,680,964 -0.03(-0.49%)
Apr 03, 2013 5.253 5.325 5.220 5.286 39,240,544 +0.02(+0.37%)
Apr 02, 2013 5.364 5.380 5.250 5.266 26,364,518 -0.08(-1.58%)
Apr 01, 2013 5.403 5.409 5.342 5.351 20,742,624 -0.05(-0.91%)
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%)
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.