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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2013 6.053 6.163 5.954 5.988 59,706,840 -0.01(-0.11%)
Oct 30, 2013 5.782 6.002 5.755 5.995 57,612,656 +0.04(+0.69%)
Oct 29, 2013 5.926 5.959 5.840 5.954 47,004,244 -0.01(-0.12%)
Oct 28, 2013 5.724 5.995 5.682 5.961 134,413,296 +0.49(+9.05%)
Oct 25, 2013 5.459 5.500 5.387 5.466 48,716,380 +0.11(+2.12%)
Oct 24, 2013 5.380 5.387 5.280 5.353 41,734,636 -0.04(-0.69%)
Oct 23, 2013 5.552 5.559 5.370 5.390 32,630,194 -0.16(-2.91%)
Oct 22, 2013 5.617 5.669 5.521 5.552 51,122,716 -0.03(-0.49%)
Oct 21, 2013 5.353 5.634 5.239 5.579 97,766,776 +0.24(+4.57%)
Oct 18, 2013 5.466 5.504 5.308 5.335 49,955,916 -0.11(-1.96%)
Oct 17, 2013 5.414 5.497 5.401 5.442 32,222,690 +0.04(+0.83%)
Oct 16, 2013 5.438 5.476 5.374 5.397 56,365,004 +0.01(+0.13%)
Oct 15, 2013 5.373 5.421 5.339 5.390 48,251,008 -0.01(-0.19%)
Oct 14, 2013 5.311 5.435 5.301 5.401 44,949,908 +0.04(+0.70%)
Oct 11, 2013 5.346 5.414 5.304 5.363 34,223,500 -0.00(-0.06%)
Oct 10, 2013 5.337 5.404 5.325 5.366 37,111,076 +0.10(+1.96%)
Oct 09, 2013 5.287 5.356 5.198 5.263 32,430,212 -0.03(-0.58%)
Oct 08, 2013 5.421 5.425 5.250 5.294 38,123,364 -0.09(-1.66%)
Oct 07, 2013 5.387 5.447 5.366 5.383 31,478,912 -0.01(-0.19%)
Oct 04, 2013 5.304 5.404 5.253 5.394 31,934,488 -0.01(-0.13%)
Oct 03, 2013 5.411 5.421 5.353 5.401 26,657,654 -0.03(-0.57%)
Oct 02, 2013 5.373 5.473 5.366 5.432 31,639,576 +0.06(+1.15%)
Oct 01, 2013 5.342 5.387 5.315 5.370 26,580,338 +0.05(+0.90%)
Sep 30, 2013 5.408 5.480 5.291 5.322 64,987,236 +0.03(+0.58%)
Sep 27, 2013 5.370 5.397 5.287 5.291 38,298,336 -0.07(-1.35%)
Sep 26, 2013 5.387 5.428 5.315 5.363 32,702,358 +0.00(+0.00%)
Sep 25, 2013 5.432 5.442 5.342 5.363 38,288,144 -0.09(-1.70%)
Sep 24, 2013 5.483 5.517 5.456 5.456 26,566,894 -0.04(-0.81%)
Sep 23, 2013 5.490 5.607 5.485 5.500 41,369,392 +0.02(+0.44%)
Sep 20, 2013 5.627 5.638 5.442 5.476 42,358,720 -0.15(-2.63%)
Sep 19, 2013 5.600 5.727 5.531 5.624 71,286,096 +0.01(+0.24%)
Sep 18, 2013 5.370 5.645 5.263 5.610 78,823,768 +0.25(+4.75%)
Sep 17, 2013 5.308 5.359 5.280 5.356 33,855,544 +0.08(+1.43%)
Sep 16, 2013 5.332 5.342 5.250 5.280 41,140,668 +0.09(+1.79%)
Sep 13, 2013 5.143 5.243 5.109 5.188 30,891,272 +0.08(+1.55%)
Sep 12, 2013 5.294 5.294 5.098 5.109 56,127,968 -0.18(-3.38%)
Sep 11, 2013 5.263 5.318 5.205 5.287 38,051,568 +0.01(+0.20%)
Sep 10, 2013 5.322 5.329 5.232 5.277 57,704,472 +0.03(+0.59%)
Sep 09, 2013 5.126 5.260 5.104 5.246 52,599,200 +0.21(+4.09%)
Sep 06, 2013 5.054 5.095 4.978 5.040 40,550,644 +0.04(+0.76%)
Sep 05, 2013 4.748 5.050 4.741 5.002 73,907,096 +0.28(+5.89%)
Sep 04, 2013 4.645 4.758 4.628 4.724 28,541,868 +0.05(+1.10%)
Sep 03, 2013 4.648 4.758 4.641 4.672 44,976,816 +0.03(+0.59%)
Aug 30, 2013 4.690 4.696 4.580 4.645 54,240,476 -0.05(-1.17%)
Aug 29, 2013 4.786 4.830 4.659 4.700 48,009,544 -0.10(-2.01%)
Aug 28, 2013 4.865 4.909 4.782 4.796 51,191,212 -0.07(-1.48%)
Aug 27, 2013 4.889 4.947 4.837 4.868 52,901,360 -0.13(-2.68%)
Aug 26, 2013 5.160 5.167 4.988 5.002 44,014,516 -0.14(-2.80%)
Aug 23, 2013 5.049 5.170 4.988 5.146 66,988,596 +0.21(+4.32%)
Aug 22, 2013 4.827 4.992 4.789 4.933 74,054,592 +0.25(+5.28%)
Aug 21, 2013 4.707 4.779 4.641 4.686 53,287,640 -0.04(-0.80%)
Aug 20, 2013 4.841 4.885 4.724 4.724 53,176,408 -0.13(-2.69%)
Aug 19, 2013 4.927 4.944 4.830 4.854 47,665,652 -0.10(-2.08%)
Aug 16, 2013 5.091 5.091 4.896 4.957 54,640,704 -0.10(-1.90%)
Aug 15, 2013 4.813 5.105 4.796 5.054 87,508,480 +0.26(+5.37%)
Aug 14, 2013 4.755 4.875 4.731 4.796 57,129,872 +0.03(+0.65%)
Aug 13, 2013 4.769 4.796 4.683 4.765 53,552,888 -0.03(-0.64%)
Aug 12, 2013 4.971 5.067 4.775 4.796 67,989,656 -0.11(-2.24%)
Aug 09, 2013 4.813 4.920 4.775 4.906 45,121,340 +0.12(+2.44%)
Aug 08, 2013 4.686 4.827 4.611 4.789 42,886,460 +0.19(+4.11%)
Aug 07, 2013 4.586 4.683 4.576 4.600 29,709,224 -0.02(-0.52%)
Aug 06, 2013 4.707 4.734 4.597 4.624 40,132,560 -0.08(-1.75%)
Aug 05, 2013 4.830 4.834 4.700 4.707 38,446,504 -0.14(-2.97%)
Aug 02, 2013 4.830 4.940 4.793 4.851 36,145,840 +0.01(+0.14%)
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.