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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.554 4.561 4.447 4.511 55,851,692 -0.05(-1.17%)
Aug 29, 2013 4.648 4.691 4.524 4.564 49,435,668 -0.09(-2.01%)
Aug 28, 2013 4.724 4.768 4.644 4.658 52,711,848 -0.07(-1.48%)
Aug 27, 2013 4.748 4.804 4.698 4.728 54,472,796 -0.13(-2.68%)
Aug 26, 2013 5.011 5.018 4.845 4.858 45,321,968 -0.14(-2.80%)
Aug 23, 2013 4.903 5.021 4.845 4.998 68,978,496 +0.21(+4.32%)
Aug 22, 2013 4.688 4.848 4.651 4.791 76,254,384 +0.24(+5.28%)
Aug 21, 2013 4.571 4.641 4.508 4.551 54,870,548 -0.04(-0.80%)
Aug 20, 2013 4.701 4.744 4.588 4.588 54,756,012 -0.13(-2.69%)
Aug 19, 2013 4.784 4.801 4.691 4.714 49,081,560 -0.10(-2.08%)
Aug 16, 2013 4.945 4.945 4.754 4.814 56,263,808 -0.09(-1.90%)
Aug 15, 2013 4.674 4.958 4.658 4.908 90,107,920 +0.25(+5.37%)
Aug 14, 2013 4.618 4.734 4.594 4.658 58,826,916 +0.03(+0.65%)
Aug 13, 2013 4.631 4.658 4.548 4.628 55,143,680 -0.03(-0.64%)
Aug 12, 2013 4.828 4.921 4.638 4.658 70,009,288 -0.11(-2.24%)
Aug 09, 2013 4.674 4.778 4.638 4.764 46,461,672 +0.11(+2.44%)
Aug 08, 2013 4.551 4.688 4.478 4.651 44,160,404 +0.18(+4.11%)
Aug 07, 2013 4.454 4.548 4.444 4.467 30,591,736 -0.02(-0.52%)
Aug 06, 2013 4.571 4.598 4.464 4.491 41,324,700 -0.08(-1.75%)
Aug 05, 2013 4.691 4.694 4.564 4.571 39,588,556 -0.14(-2.97%)
Aug 02, 2013 4.691 4.798 4.654 4.711 37,219,552 +0.01(+0.14%)
Aug 01, 2013 4.688 4.738 4.638 4.704 43,656,936 +0.15(+3.37%)
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%)
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.