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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 6.101 6.244 6.096 6.221 56,682,832 +0.06(+0.95%)
Apr 29, 2013 6.089 6.205 6.070 6.163 112,544,672 +0.39(+6.71%)
Apr 26, 2013 5.702 5.833 5.750 5.775 46,447,092 +0.02(+0.39%)
Apr 25, 2013 5.769 5.820 5.679 5.753 68,229,256 -0.02(-0.39%)
Apr 24, 2013 5.631 5.791 5.622 5.775 80,521,248 +0.17(+2.97%)
Apr 23, 2013 5.436 5.679 5.385 5.609 88,097,728 +0.20(+3.67%)
Apr 22, 2013 5.308 5.417 5.237 5.410 68,759,408 +0.12(+2.24%)
Apr 19, 2013 5.279 5.314 5.180 5.292 58,186,188 +0.22(+4.42%)
Apr 18, 2013 4.965 5.106 4.901 5.067 44,431,160 +0.12(+2.39%)
Apr 17, 2013 5.100 5.103 4.901 4.949 57,631,512 -0.19(-3.68%)
Apr 16, 2013 5.132 5.183 5.042 5.138 33,914,556 +0.07(+1.39%)
Apr 15, 2013 5.221 5.221 5.029 5.067 55,121,704 -0.25(-4.64%)
Apr 12, 2013 5.337 5.375 5.202 5.314 41,573,164 -0.07(-1.25%)
Apr 11, 2013 5.481 5.490 5.349 5.381 38,594,100 -0.12(-2.27%)
Apr 10, 2013 5.461 5.598 5.461 5.506 48,916,480 +0.08(+1.48%)
Apr 09, 2013 5.189 5.458 5.151 5.426 51,504,284 +0.27(+5.22%)
Apr 08, 2013 5.240 5.240 5.132 5.157 27,393,064 -0.09(-1.65%)
Apr 05, 2013 5.122 5.263 5.103 5.244 33,381,084 +0.07(+1.42%)
Apr 04, 2013 5.256 5.263 5.149 5.170 34,263,940 -0.03(-0.49%)
Apr 03, 2013 5.164 5.234 5.132 5.196 39,919,748 +0.02(+0.37%)
Apr 02, 2013 5.272 5.289 5.160 5.176 26,820,856 -0.08(-1.58%)
Apr 01, 2013 5.311 5.317 5.251 5.260 21,101,652 -0.05(-0.91%)
Mar 28, 2013 5.388 5.391 5.272 5.308 25,215,844 -0.06(-1.07%)
Mar 27, 2013 5.306 5.388 5.269 5.365 42,204,220 -0.00(-0.06%)
Mar 26, 2013 5.412 5.458 5.324 5.369 34,646,264 +0.00(+0.06%)
Mar 25, 2013 5.407 5.445 5.330 5.365 30,804,964 -0.03(-0.59%)
Mar 22, 2013 5.410 5.445 5.372 5.397 27,158,490 -0.01(-0.18%)
Mar 21, 2013 5.506 5.526 5.401 5.407 35,625,604 -0.10(-1.86%)
Mar 20, 2013 5.596 5.618 5.503 5.510 42,538,700 -0.11(-1.99%)
Mar 19, 2013 5.678 5.743 5.519 5.622 56,329,092 -0.08(-1.35%)
Mar 18, 2013 5.574 5.737 5.564 5.699 73,779,144 -0.01(-0.11%)
Mar 15, 2013 5.615 5.718 5.562 5.705 74,659,136 +0.13(+2.36%)
Mar 14, 2013 5.542 5.598 5.458 5.574 53,957,288 +0.06(+1.16%)
Mar 13, 2013 5.631 5.638 5.484 5.510 50,473,780 -0.06(-1.04%)
Mar 12, 2013 5.666 5.673 5.489 5.567 48,458,832 +0.09(+1.64%)
Mar 11, 2013 5.397 5.497 5.370 5.478 52,617,920 -0.03(-0.52%)
Mar 08, 2013 5.628 5.638 5.418 5.506 71,906,424 -0.12(-2.11%)
Mar 07, 2013 5.526 5.782 5.481 5.625 152,291,200 +0.28(+5.28%)
Mar 06, 2013 5.196 5.365 5.090 5.343 186,772,832 +0.70(+15.11%)
Mar 05, 2013 4.616 4.715 4.613 4.641 36,273,364 +0.01(+0.28%)
Mar 04, 2013 4.734 4.734 4.616 4.629 45,662,112 -0.10(-2.17%)
Mar 01, 2013 4.635 4.757 4.619 4.731 48,450,124 +0.03(+0.68%)
Feb 28, 2013 4.715 4.754 4.686 4.699 41,612,380 -0.07(-1.54%)
Feb 27, 2013 4.776 4.827 4.683 4.773 53,544,052 +0.01(+0.13%)
Feb 26, 2013 4.715 4.789 4.673 4.766 61,728,152 -0.01(-0.20%)
Feb 25, 2013 4.866 4.920 4.774 4.776 57,402,576 -0.11(-2.29%)
Feb 22, 2013 4.911 4.917 4.814 4.888 55,781,680 +0.02(+0.46%)
Feb 21, 2013 5.029 5.029 4.859 4.866 70,613,400 -0.18(-3.56%)
Feb 20, 2013 5.224 5.228 5.029 5.045 70,546,384 -0.17(-3.32%)
Feb 19, 2013 5.224 5.260 5.196 5.218 52,069,276 +0.11(+2.07%)
Feb 15, 2013 5.154 5.164 5.093 5.112 35,931,820 -0.05(-0.93%)
Feb 14, 2013 5.157 5.188 5.112 5.160 37,775,432 -0.01(-0.25%)
Feb 13, 2013 5.199 5.224 5.128 5.173 44,106,820 +0.03(+0.56%)
Feb 12, 2013 5.087 5.164 5.042 5.144 42,720,920 +0.08(+1.58%)
Feb 11, 2013 5.189 5.189 5.048 5.064 49,828,412 -0.12(-2.29%)
Feb 08, 2013 5.221 5.229 5.144 5.183 62,241,200 -0.03(-0.61%)
Feb 07, 2013 5.420 5.420 5.192 5.215 72,008,200 -0.07(-1.33%)
Feb 06, 2013 5.285 5.362 5.247 5.285 80,208,344 -0.49(-8.49%)
Feb 04, 2013 5.868 5.878 5.772 5.775 61,453,960 -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.