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 6.266 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.