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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 28, 2013 4.595 4.636 4.509 4.608 64,170,916 -0.11(-2.40%)
Jun 27, 2013 4.718 4.760 4.674 4.722 38,179,388 +0.02(+0.51%)
Jun 26, 2013 4.670 4.767 4.646 4.698 52,262,688 +0.08(+1.79%)
Jun 25, 2013 4.708 4.715 4.553 4.615 61,116,548 +0.04(+0.83%)
Jun 24, 2013 4.622 4.643 4.450 4.577 66,932,744 -0.16(-3.48%)
Jun 21, 2013 4.791 4.801 4.694 4.742 67,155,704 -0.09(-1.92%)
Jun 20, 2013 4.839 4.976 4.770 4.835 110,067,632 -0.23(-4.61%)
Jun 19, 2013 5.248 5.313 5.045 5.069 67,285,720 -0.22(-4.10%)
Jun 18, 2013 5.265 5.347 5.234 5.285 48,122,420 -0.09(-1.66%)
Jun 17, 2013 5.440 5.481 5.306 5.375 54,759,620 +0.00(+0.00%)
Jun 14, 2013 5.591 5.598 5.354 5.375 42,916,124 -0.25(-4.40%)
Jun 13, 2013 5.389 5.648 5.378 5.622 46,700,868 +0.23(+4.34%)
Jun 12, 2013 5.612 5.636 5.351 5.389 48,969,288 -0.18(-3.15%)
Jun 11, 2013 5.540 5.639 5.461 5.564 45,907,008 -0.16(-2.76%)
Jun 10, 2013 5.715 5.753 5.658 5.722 30,748,930 +0.00(+0.00%)
Jun 07, 2013 5.756 5.839 5.688 5.722 45,619,440 -0.20(-3.31%)
Jun 06, 2013 5.832 5.921 5.818 5.918 30,643,882 +0.05(+0.82%)
Jun 05, 2013 6.117 6.138 5.870 5.870 47,293,532 -0.24(-3.88%)
Jun 04, 2013 6.189 6.196 6.064 6.107 28,816,560 -0.09(-1.39%)
Jun 03, 2013 6.072 6.205 6.066 6.193 36,429,388 +0.09(+1.41%)
May 31, 2013 6.200 6.240 6.035 6.107 60,515,912 -0.15(-2.36%)
May 30, 2013 6.117 6.368 6.083 6.255 37,216,396 +0.10(+1.56%)
May 29, 2013 6.217 6.272 6.126 6.158 36,675,728 -0.12(-1.97%)
May 28, 2013 6.303 6.361 6.258 6.282 35,583,536 +0.03(+0.44%)
May 24, 2013 6.272 6.316 6.182 6.255 29,453,354 +0.03(+0.50%)
May 23, 2013 6.189 6.275 6.138 6.224 38,660,812 -0.09(-1.36%)
May 22, 2013 6.492 6.571 6.258 6.310 57,000,176 -0.21(-3.22%)
May 21, 2013 6.468 6.588 6.395 6.519 38,786,748 +0.02(+0.32%)
May 20, 2013 6.430 6.499 6.347 6.499 28,272,212 +0.06(+0.96%)
May 17, 2013 6.423 6.512 6.385 6.437 29,825,186 +0.05(+0.81%)
May 16, 2013 6.399 6.516 6.347 6.385 33,632,864 +0.01(+0.16%)
May 15, 2013 6.351 6.421 6.320 6.375 32,489,498 -0.10(-1.54%)
May 13, 2013 6.474 6.492 6.385 6.474 29,606,594 -0.01(-0.16%)
May 10, 2013 6.581 6.581 6.413 6.485 33,614,456 -0.10(-1.56%)
May 09, 2013 6.605 6.718 6.557 6.588 35,531,516 -0.04(-0.67%)
May 08, 2013 6.708 6.753 6.578 6.633 35,769,440 -0.06(-0.92%)
May 07, 2013 6.609 6.722 6.557 6.694 39,596,096 +0.10(+1.56%)
May 06, 2013 6.509 6.615 6.464 6.591 33,237,420 +0.07(+1.00%)
May 03, 2013 6.643 6.612 6.516 6.526 43,117,888 -0.04(-0.68%)
May 02, 2013 6.495 6.639 6.456 6.571 42,348,604 +0.14(+2.25%)
May 01, 2013 6.543 6.581 6.416 6.426 42,532,560 -0.15(-2.35%)
Apr 30, 2013 6.454 6.605 6.448 6.581 53,586,064 +0.01(+0.20%)
Apr 29, 2013 6.489 6.612 6.469 6.568 105,608,488 +0.41(+6.71%)
Apr 26, 2013 6.076 6.216 6.127 6.155 43,584,532 +0.02(+0.39%)
Apr 25, 2013 6.148 6.203 6.052 6.131 64,024,252 -0.02(-0.39%)
Apr 24, 2013 6.001 6.172 5.991 6.155 75,558,680 +0.18(+2.97%)
Apr 23, 2013 5.793 6.052 5.738 5.977 82,668,216 +0.21(+3.67%)
Apr 22, 2013 5.656 5.772 5.581 5.766 64,521,728 +0.13(+2.24%)
Apr 19, 2013 5.626 5.663 5.520 5.639 54,600,144 +0.24(+4.42%)
Apr 18, 2013 5.291 5.441 5.223 5.400 41,692,844 +0.13(+2.39%)
Apr 17, 2013 5.434 5.438 5.223 5.274 54,079,656 -0.20(-3.68%)
Apr 16, 2013 5.469 5.523 5.373 5.475 31,824,384 +0.08(+1.39%)
Apr 15, 2013 5.564 5.564 5.359 5.400 51,724,524 -0.26(-4.64%)
Apr 12, 2013 5.687 5.728 5.544 5.663 39,010,988 -0.07(-1.25%)
Apr 11, 2013 5.841 5.851 5.701 5.735 36,215,528 -0.13(-2.27%)
Apr 10, 2013 5.820 5.965 5.820 5.868 45,901,732 +0.09(+1.48%)
Apr 09, 2013 5.530 5.817 5.489 5.783 48,330,048 +0.29(+5.22%)
Apr 08, 2013 5.585 5.585 5.469 5.496 25,704,816 -0.09(-1.65%)
Apr 05, 2013 5.458 5.609 5.438 5.588 31,323,792 +0.08(+1.42%)
Apr 04, 2013 5.602 5.609 5.487 5.510 32,152,236 -0.03(-0.49%)
Apr 03, 2013 5.503 5.578 5.469 5.537 37,459,472 +0.02(+0.37%)
Apr 02, 2013 5.619 5.636 5.499 5.516 25,167,872 -0.09(-1.58%)
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.