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 (%)
Sep 30, 2013 5.164 5.233 5.052 5.082 68,057,080 +0.03(+0.58%)
Sep 27, 2013 5.128 5.154 5.049 5.052 40,107,460 -0.07(-1.35%)
Sep 26, 2013 5.144 5.183 5.075 5.121 34,247,140 +0.00(+0.00%)
Sep 25, 2013 5.187 5.196 5.101 5.121 40,096,784 -0.09(-1.70%)
Sep 24, 2013 5.236 5.269 5.210 5.210 27,821,852 -0.04(-0.81%)
Sep 23, 2013 5.242 5.354 5.237 5.252 43,323,588 +0.02(+0.44%)
Sep 20, 2013 5.374 5.383 5.196 5.229 44,359,648 -0.14(-2.63%)
Sep 19, 2013 5.347 5.469 5.282 5.370 74,653,480 +0.01(+0.24%)
Sep 18, 2013 5.128 5.390 5.026 5.357 82,547,216 +0.24(+4.75%)
Sep 17, 2013 5.068 5.118 5.042 5.114 35,454,804 +0.07(+1.43%)
Sep 16, 2013 5.091 5.101 5.013 5.042 43,084,056 +0.09(+1.79%)
Sep 13, 2013 4.911 5.006 4.878 4.954 32,350,504 +0.08(+1.55%)
Sep 12, 2013 5.055 5.055 4.868 4.878 58,779,324 -0.17(-3.38%)
Sep 11, 2013 5.026 5.078 4.970 5.049 39,849,036 +0.01(+0.20%)
Sep 10, 2013 5.082 5.088 4.996 5.039 60,430,296 +0.03(+0.59%)
Sep 09, 2013 4.895 5.023 4.873 5.009 55,083,864 +0.20(+4.09%)
Sep 06, 2013 4.826 4.865 4.754 4.813 42,466,160 +0.04(+0.76%)
Sep 05, 2013 4.534 4.822 4.527 4.777 77,398,296 +0.27(+5.89%)
Sep 04, 2013 4.435 4.544 4.419 4.511 29,890,120 +0.05(+1.10%)
Sep 03, 2013 4.439 4.544 4.432 4.462 47,101,412 +0.03(+0.59%)
Aug 30, 2013 4.478 4.485 4.373 4.435 56,802,672 -0.05(-1.17%)
Aug 29, 2013 4.570 4.612 4.448 4.488 50,277,400 -0.09(-2.01%)
Aug 28, 2013 4.645 4.688 4.567 4.580 53,609,364 -0.07(-1.48%)
Aug 27, 2013 4.668 4.724 4.619 4.649 55,400,296 -0.13(-2.68%)
Aug 26, 2013 4.927 4.934 4.763 4.777 46,093,656 -0.14(-2.80%)
Aug 23, 2013 4.821 4.937 4.763 4.914 70,152,984 +0.20(+4.32%)
Aug 22, 2013 4.609 4.767 4.573 4.711 77,552,752 +0.24(+5.28%)
Aug 21, 2013 4.494 4.563 4.432 4.475 55,804,820 -0.04(-0.80%)
Aug 20, 2013 4.622 4.665 4.511 4.511 55,688,336 -0.12(-2.69%)
Aug 19, 2013 4.704 4.721 4.612 4.635 49,917,264 -0.10(-2.08%)
Aug 16, 2013 4.862 4.862 4.675 4.734 57,221,804 -0.09(-1.90%)
Aug 15, 2013 4.596 4.875 4.580 4.826 91,642,176 +0.25(+5.37%)
Aug 14, 2013 4.540 4.655 4.517 4.580 59,828,552 +0.03(+0.65%)
Aug 13, 2013 4.553 4.580 4.471 4.550 56,082,600 -0.03(-0.64%)
Aug 12, 2013 4.747 4.839 4.560 4.580 71,201,328 -0.10(-2.24%)
Aug 09, 2013 4.596 4.698 4.560 4.685 47,252,768 +0.11(+2.44%)
Aug 08, 2013 4.475 4.609 4.403 4.573 44,912,316 +0.18(+4.11%)
Aug 07, 2013 4.380 4.471 4.370 4.393 31,112,618 -0.02(-0.52%)
Aug 06, 2013 4.494 4.521 4.389 4.416 42,028,328 -0.08(-1.75%)
Aug 05, 2013 4.612 4.616 4.488 4.494 40,262,624 -0.14(-2.97%)
Aug 02, 2013 4.612 4.717 4.576 4.632 37,853,284 +0.01(+0.14%)
Aug 01, 2013 4.609 4.658 4.560 4.626 44,400,276 +0.15(+3.37%)
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%)
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.