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 )

14.57 +0.17 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Aug 30, 2013 4.509 4.516 4.404 4.466 56,406,848 -0.05(-1.17%)
Aug 29, 2013 4.602 4.645 4.480 4.519 49,927,048 -0.09(-2.01%)
Aug 28, 2013 4.678 4.721 4.599 4.612 53,235,796 -0.07(-1.48%)
Aug 27, 2013 4.701 4.757 4.651 4.681 55,014,244 -0.13(-2.68%)
Aug 26, 2013 4.962 4.969 4.797 4.810 45,772,456 -0.14(-2.80%)
Aug 23, 2013 4.855 4.972 4.797 4.949 69,664,128 +0.20(+4.32%)
Aug 22, 2013 4.642 4.800 4.605 4.744 77,012,336 +0.24(+5.28%)
Aug 21, 2013 4.526 4.595 4.463 4.506 55,415,952 -0.04(-0.80%)
Aug 20, 2013 4.655 4.698 4.542 4.542 55,300,276 -0.13(-2.69%)
Aug 19, 2013 4.737 4.754 4.645 4.668 49,569,420 -0.10(-2.08%)
Aug 16, 2013 4.896 4.896 4.708 4.767 56,823,060 -0.09(-1.90%)
Aug 15, 2013 4.628 4.909 4.612 4.860 91,003,576 +0.25(+5.37%)
Aug 14, 2013 4.572 4.688 4.549 4.612 59,411,644 +0.03(+0.65%)
Aug 13, 2013 4.585 4.612 4.503 4.582 55,691,796 -0.03(-0.64%)
Aug 12, 2013 4.780 4.873 4.592 4.612 70,705,168 -0.11(-2.24%)
Aug 09, 2013 4.628 4.731 4.592 4.718 46,923,492 +0.11(+2.44%)
Aug 08, 2013 4.506 4.642 4.433 4.605 44,599,348 +0.18(+4.11%)
Aug 07, 2013 4.410 4.503 4.400 4.424 30,895,812 -0.02(-0.52%)
Aug 06, 2013 4.526 4.552 4.420 4.447 41,735,460 -0.08(-1.75%)
Aug 05, 2013 4.645 4.648 4.519 4.526 39,982,060 -0.14(-2.97%)
Aug 02, 2013 4.645 4.751 4.609 4.665 37,589,508 +0.01(+0.14%)
Aug 01, 2013 4.642 4.691 4.592 4.658 44,090,880 +0.15(+3.37%)
Jul 31, 2013 4.513 4.562 4.427 4.506 53,660,096 -0.03(-0.66%)
Jul 30, 2013 4.658 4.668 4.513 4.536 39,029,928 -0.13(-2.69%)
Jul 29, 2013 4.764 4.777 4.612 4.661 46,344,308 -0.12(-2.42%)
Jul 26, 2013 4.823 4.823 4.711 4.777 41,421,468 -0.02(-0.41%)
Jul 25, 2013 4.711 4.803 4.688 4.797 60,781,348 +0.07(+1.47%)
Jul 24, 2013 4.836 4.874 4.665 4.727 59,014,804 -0.11(-2.25%)
Jul 23, 2013 4.754 4.863 4.744 4.836 63,977,752 +0.11(+2.23%)
Jul 22, 2013 4.648 4.777 4.635 4.731 54,855,544 +0.12(+2.58%)
Jul 19, 2013 4.642 4.701 4.595 4.612 49,998,064 -0.07(-1.41%)
Jul 18, 2013 4.602 4.718 4.602 4.678 74,708,336 +0.08(+1.80%)
Jul 17, 2013 4.539 4.628 4.526 4.595 76,632,736 +0.16(+3.64%)
Jul 16, 2013 4.430 4.440 4.357 4.433 48,715,360 +0.01(+0.22%)
Jul 15, 2013 4.328 4.447 4.311 4.424 49,759,448 +0.11(+2.61%)
Jul 12, 2013 4.318 4.447 4.281 4.311 85,100,128 -0.05(-1.14%)
Jul 11, 2013 4.215 4.390 4.154 4.361 103,433,472 +0.30(+7.40%)
Jul 10, 2013 4.057 4.133 4.044 4.060 54,785,892 +0.00(+0.00%)
Jul 09, 2013 4.083 4.077 4.007 4.060 43,123,596 +0.05(+1.32%)
Jul 08, 2013 4.073 4.090 3.994 4.007 59,969,780 -0.04(-0.98%)
Jul 05, 2013 4.255 4.278 3.974 4.047 124,354,048 -0.26(-6.13%)
Jul 03, 2013 4.139 4.400 4.133 4.311 125,869,992 +0.08(+1.87%)
Jul 02, 2013 4.374 4.407 4.143 4.232 88,508,768 -0.16(-3.61%)
Jul 01, 2013 4.417 4.443 4.331 4.390 46,621,764 -0.04(-0.89%)
Jun 28, 2013 4.417 4.457 4.334 4.430 66,753,604 -0.11(-2.40%)
Jun 27, 2013 4.536 4.575 4.493 4.539 39,715,992 +0.02(+0.51%)
Jun 26, 2013 4.490 4.582 4.466 4.516 54,366,100 +0.08(+1.79%)
Jun 25, 2013 4.526 4.533 4.377 4.437 63,576,304 +0.04(+0.83%)
Jun 24, 2013 4.443 4.463 4.278 4.400 69,626,584 -0.16(-3.48%)
Jun 21, 2013 4.605 4.615 4.513 4.559 69,858,520 -0.09(-1.92%)
Jun 20, 2013 4.651 4.784 4.585 4.648 114,497,520 -0.22(-4.61%)
Jun 19, 2013 5.045 5.107 4.850 4.873 69,993,768 -0.21(-4.10%)
Jun 18, 2013 5.061 5.140 5.031 5.081 50,059,200 -0.09(-1.66%)
Jun 17, 2013 5.230 5.269 5.101 5.167 56,963,532 +0.00(+0.00%)
Jun 14, 2013 5.375 5.382 5.147 5.167 44,643,368 -0.24(-4.40%)
Jun 13, 2013 5.180 5.429 5.170 5.405 48,580,436 +0.22(+4.34%)
Jun 12, 2013 5.395 5.418 5.144 5.180 50,940,152 -0.17(-3.15%)
Jun 11, 2013 5.325 5.421 5.249 5.349 47,754,624 -0.15(-2.76%)
Jun 10, 2013 5.494 5.530 5.439 5.500 31,986,480 +0.00(+0.00%)
Jun 07, 2013 5.534 5.613 5.467 5.500 47,455,484 -0.19(-3.31%)
Jun 06, 2013 5.606 5.692 5.593 5.689 31,877,206 +0.05(+0.82%)
Jun 05, 2013 5.880 5.900 5.643 5.643 49,196,956 -0.23(-3.88%)
Jun 04, 2013 5.950 5.956 5.829 5.870 29,976,338 -0.08(-1.39%)
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.