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 )

14.03 +0.21 (+1.48%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 20, 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 (%)
Jul 31, 2013 4.481 4.530 4.396 4.475 54,036,644 -0.03(-0.66%)
Jul 30, 2013 4.626 4.635 4.481 4.504 39,303,816 -0.12(-2.69%)
Jul 29, 2013 4.731 4.744 4.580 4.629 46,669,520 -0.11(-2.42%)
Jul 26, 2013 4.790 4.790 4.678 4.744 41,712,136 -0.02(-0.41%)
Jul 25, 2013 4.678 4.770 4.655 4.763 61,207,872 +0.07(+1.47%)
Jul 24, 2013 4.803 4.840 4.632 4.695 59,428,928 -0.11(-2.25%)
Jul 23, 2013 4.721 4.829 4.711 4.803 64,426,700 +0.10(+2.23%)
Jul 22, 2013 4.616 4.744 4.603 4.698 55,240,480 +0.12(+2.58%)
Jul 19, 2013 4.609 4.668 4.563 4.580 50,348,916 -0.07(-1.41%)
Jul 18, 2013 4.570 4.685 4.570 4.645 75,232,584 +0.08(+1.80%)
Jul 17, 2013 4.508 4.596 4.494 4.563 77,170,488 +0.16(+3.64%)
Jul 16, 2013 4.399 4.409 4.327 4.403 49,057,212 +0.01(+0.22%)
Jul 15, 2013 4.298 4.416 4.281 4.393 50,108,624 +0.11(+2.61%)
Jul 12, 2013 4.288 4.416 4.252 4.281 85,697,304 -0.05(-1.14%)
Jul 11, 2013 4.186 4.360 4.125 4.330 104,159,296 +0.30(+7.40%)
Jul 10, 2013 4.029 4.104 4.015 4.032 55,170,340 +0.00(+0.00%)
Jul 09, 2013 4.055 4.048 3.979 4.032 43,426,208 +0.05(+1.32%)
Jul 08, 2013 4.045 4.061 3.966 3.979 60,390,608 -0.04(-0.98%)
Jul 05, 2013 4.225 4.248 3.947 4.019 125,226,672 -0.26(-6.13%)
Jul 03, 2013 4.111 4.370 4.104 4.281 126,753,264 +0.08(+1.87%)
Jul 02, 2013 4.343 4.376 4.114 4.202 89,129,864 -0.16(-3.61%)
Jul 01, 2013 4.386 4.412 4.301 4.360 46,948,920 -0.04(-0.89%)
Jun 28, 2013 4.386 4.426 4.304 4.399 67,222,032 -0.11(-2.40%)
Jun 27, 2013 4.504 4.544 4.462 4.508 39,994,692 +0.02(+0.51%)
Jun 26, 2013 4.458 4.550 4.435 4.485 54,747,604 +0.08(+1.79%)
Jun 25, 2013 4.494 4.501 4.347 4.406 64,022,436 +0.04(+0.83%)
Jun 24, 2013 4.412 4.432 4.248 4.370 70,115,176 -0.16(-3.48%)
Jun 21, 2013 4.573 4.583 4.481 4.527 70,348,736 -0.09(-1.92%)
Jun 20, 2013 4.619 4.750 4.553 4.616 115,300,984 -0.22(-4.61%)
Jun 19, 2013 5.009 5.072 4.816 4.839 70,484,936 -0.21(-4.10%)
Jun 18, 2013 5.026 5.105 4.996 5.046 50,410,480 -0.09(-1.66%)
Jun 17, 2013 5.193 5.233 5.065 5.131 57,363,260 +0.00(+0.00%)
Jun 14, 2013 5.338 5.344 5.111 5.131 44,956,644 -0.24(-4.40%)
Jun 13, 2013 5.144 5.392 5.134 5.367 48,921,340 +0.22(+4.34%)
Jun 12, 2013 5.357 5.380 5.108 5.144 51,297,612 -0.17(-3.15%)
Jun 11, 2013 5.288 5.383 5.213 5.311 48,089,732 -0.15(-2.76%)
Jun 10, 2013 5.456 5.492 5.401 5.462 32,210,940 +0.00(+0.00%)
Jun 07, 2013 5.495 5.574 5.429 5.462 47,788,492 -0.19(-3.31%)
Jun 06, 2013 5.567 5.652 5.554 5.649 32,100,898 +0.05(+0.82%)
Jun 05, 2013 5.839 5.859 5.603 5.603 49,542,184 -0.23(-3.88%)
Jun 04, 2013 5.908 5.915 5.789 5.830 30,186,692 -0.08(-1.39%)
Jun 03, 2013 5.797 5.923 5.790 5.912 38,161,484 +0.08(+1.41%)
May 31, 2013 5.918 5.957 5.761 5.830 63,393,244 -0.14(-2.36%)
May 30, 2013 5.839 6.079 5.807 5.971 38,985,912 +0.09(+1.56%)
May 29, 2013 5.935 5.987 5.848 5.879 38,419,536 -0.12(-1.97%)
May 28, 2013 6.017 6.072 5.974 5.997 37,275,416 +0.03(+0.44%)
May 24, 2013 5.987 6.030 5.902 5.971 30,853,764 +0.03(+0.50%)
May 23, 2013 5.908 5.990 5.859 5.941 40,499,008 -0.08(-1.36%)
May 22, 2013 6.197 6.272 5.974 6.023 59,710,348 -0.20(-3.22%)
May 21, 2013 6.174 6.289 6.105 6.223 40,630,928 +0.02(+0.32%)
May 20, 2013 6.138 6.204 6.059 6.204 29,616,462 +0.06(+0.96%)
May 17, 2013 6.131 6.217 6.095 6.145 31,243,274 +0.05(+0.81%)
May 16, 2013 6.108 6.220 6.059 6.095 35,231,992 +0.01(+0.16%)
May 15, 2013 6.063 6.130 6.033 6.085 34,034,264 -0.10(-1.54%)
May 13, 2013 6.181 6.197 6.095 6.181 31,014,290 -0.01(-0.16%)
May 10, 2013 6.282 6.282 6.122 6.190 35,212,712 -0.10(-1.56%)
May 09, 2013 6.305 6.414 6.259 6.289 37,220,920 -0.04(-0.67%)
May 08, 2013 6.404 6.446 6.279 6.332 37,470,160 -0.06(-0.92%)
May 07, 2013 6.309 6.417 6.259 6.391 41,478,760 +0.10(+1.56%)
May 06, 2013 6.213 6.315 6.171 6.292 34,817,748 +0.06(+1.00%)
May 03, 2013 6.341 6.312 6.220 6.230 45,168,004 -0.04(-0.68%)
May 02, 2013 6.200 6.338 6.163 6.272 44,362,140 +0.14(+2.25%)
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.