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: 7:00 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 (%)
Jul 31, 2013 4.558 4.608 4.471 4.551 53,131,976 -0.03(-0.66%)
Jul 30, 2013 4.704 4.714 4.558 4.581 38,645,796 -0.13(-2.69%)
Jul 29, 2013 4.811 4.824 4.658 4.708 45,888,188 -0.12(-2.42%)
Jul 26, 2013 4.871 4.871 4.758 4.824 41,013,800 -0.02(-0.41%)
Jul 25, 2013 4.758 4.851 4.734 4.845 60,183,140 +0.07(+1.47%)
Jul 24, 2013 4.885 4.923 4.711 4.774 58,433,980 -0.11(-2.25%)
Jul 23, 2013 4.801 4.911 4.791 4.885 63,348,084 +0.11(+2.23%)
Jul 22, 2013 4.694 4.824 4.681 4.778 54,315,656 +0.12(+2.58%)
Jul 19, 2013 4.688 4.747 4.641 4.658 49,505,984 -0.07(-1.41%)
Jul 18, 2013 4.648 4.764 4.648 4.724 73,973,056 +0.08(+1.80%)
Jul 17, 2013 4.584 4.674 4.571 4.641 75,878,520 +0.16(+3.64%)
Jul 16, 2013 4.474 4.484 4.401 4.478 48,235,908 +0.01(+0.22%)
Jul 15, 2013 4.371 4.491 4.354 4.467 49,269,716 +0.11(+2.61%)
Jul 12, 2013 4.361 4.491 4.324 4.354 84,262,576 -0.05(-1.14%)
Jul 11, 2013 4.257 4.434 4.195 4.404 102,415,480 +0.30(+7.40%)
Jul 10, 2013 4.097 4.174 4.084 4.100 54,246,692 +0.00(+0.00%)
Jul 09, 2013 4.124 4.117 4.047 4.100 42,699,176 +0.05(+1.32%)
Jul 08, 2013 4.114 4.131 4.034 4.047 59,379,560 -0.04(-0.98%)
Jul 05, 2013 4.297 4.321 4.014 4.087 123,130,152 -0.27(-6.13%)
Jul 03, 2013 4.181 4.444 4.174 4.354 124,631,184 +0.08(+1.87%)
Jul 02, 2013 4.417 4.451 4.184 4.274 87,637,672 -0.16(-3.61%)
Jul 01, 2013 4.461 4.487 4.374 4.434 46,162,912 -0.04(-0.89%)
Jun 28, 2013 4.461 4.501 4.377 4.474 66,096,616 -0.11(-2.40%)
Jun 27, 2013 4.581 4.621 4.538 4.584 39,325,108 +0.02(+0.51%)
Jun 26, 2013 4.534 4.628 4.511 4.561 53,831,032 +0.08(+1.79%)
Jun 25, 2013 4.571 4.578 4.421 4.481 62,950,588 +0.04(+0.83%)
Jun 24, 2013 4.487 4.508 4.321 4.444 68,941,320 -0.16(-3.48%)
Jun 21, 2013 4.651 4.661 4.558 4.604 69,170,976 -0.09(-1.92%)
Jun 20, 2013 4.698 4.831 4.631 4.694 113,370,640 -0.23(-4.61%)
Jun 19, 2013 5.095 5.158 4.898 4.921 69,304,888 -0.21(-4.10%)
Jun 18, 2013 5.111 5.191 5.081 5.131 49,566,520 -0.09(-1.66%)
Jun 17, 2013 5.282 5.322 5.151 5.218 56,402,896 +0.00(+0.00%)
Jun 14, 2013 5.428 5.435 5.198 5.218 44,203,988 -0.24(-4.40%)
Jun 13, 2013 5.232 5.483 5.222 5.458 48,102,308 +0.23(+4.34%)
Jun 12, 2013 5.448 5.472 5.195 5.232 50,438,800 -0.17(-3.15%)
Jun 11, 2013 5.378 5.475 5.302 5.402 47,284,624 -0.15(-2.76%)
Jun 10, 2013 5.548 5.585 5.493 5.555 31,671,670 +0.00(+0.00%)
Jun 07, 2013 5.589 5.669 5.522 5.555 46,988,428 -0.19(-3.31%)
Jun 06, 2013 5.662 5.749 5.649 5.745 31,563,472 +0.05(+0.82%)
Jun 05, 2013 5.939 5.959 5.699 5.699 48,712,760 -0.23(-3.88%)
Jun 04, 2013 6.009 6.016 5.887 5.929 29,681,312 -0.08(-1.39%)
Jun 03, 2013 5.895 6.024 5.889 6.012 37,522,592 +0.08(+1.41%)
May 31, 2013 6.019 6.058 5.859 5.929 62,331,928 -0.14(-2.36%)
May 30, 2013 5.939 6.182 5.905 6.072 38,333,220 +0.09(+1.56%)
May 29, 2013 6.036 6.089 5.947 5.979 37,776,324 -0.12(-1.97%)
May 28, 2013 6.119 6.176 6.076 6.099 36,651,356 +0.03(+0.44%)
May 24, 2013 6.089 6.132 6.002 6.072 30,337,216 +0.03(+0.50%)
May 23, 2013 6.009 6.092 5.959 6.042 39,820,980 -0.08(-1.36%)
May 22, 2013 6.303 6.379 6.076 6.126 58,710,688 -0.20(-3.22%)
May 21, 2013 6.279 6.396 6.209 6.329 39,950,692 +0.02(+0.32%)
May 20, 2013 6.242 6.309 6.162 6.309 29,120,630 +0.06(+0.96%)
May 17, 2013 6.236 6.323 6.199 6.249 30,720,206 +0.05(+0.81%)
May 16, 2013 6.212 6.326 6.162 6.199 34,642,148 +0.01(+0.16%)
May 15, 2013 6.166 6.234 6.136 6.189 33,464,470 -0.10(-1.54%)
May 13, 2013 6.286 6.303 6.199 6.286 30,495,056 -0.01(-0.16%)
May 10, 2013 6.389 6.389 6.226 6.296 34,623,188 -0.10(-1.57%)
May 09, 2013 6.413 6.523 6.366 6.396 36,597,776 -0.04(-0.67%)
May 08, 2013 6.513 6.556 6.386 6.439 36,842,840 -0.06(-0.92%)
May 07, 2013 6.416 6.526 6.366 6.499 40,784,328 +0.10(+1.56%)
May 06, 2013 6.319 6.423 6.276 6.399 34,234,836 +0.06(+1.00%)
May 03, 2013 6.449 6.419 6.326 6.336 44,411,808 -0.04(-0.68%)
May 02, 2013 6.306 6.446 6.267 6.379 43,619,440 +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.