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 (%)
Dec 31, 2013 4.693 4.734 4.734 4.734 20,191,274 +0.04(+0.88%)
Dec 30, 2013 4.693 4.755 4.665 4.693 33,327,524 -0.00(-0.07%)
Dec 27, 2013 4.604 4.703 4.597 4.696 33,586,764 +0.06(+1.26%)
Dec 26, 2013 4.648 4.669 4.604 4.638 32,805,130 -0.05(-1.17%)
Dec 24, 2013 4.631 4.700 4.561 4.693 17,599,542 +0.03(+0.66%)
Dec 23, 2013 4.590 4.686 4.586 4.662 30,056,232 +0.08(+1.72%)
Dec 20, 2013 4.576 4.614 4.538 4.583 52,996,228 -0.08(-1.69%)
Dec 19, 2013 4.624 4.717 4.576 4.662 37,512,912 -0.05(-1.02%)
Dec 18, 2013 4.645 4.738 4.580 4.710 45,094,668 +0.05(+1.18%)
Dec 17, 2013 4.703 4.714 4.621 4.655 31,236,242 -0.05(-1.17%)
Dec 16, 2013 4.765 4.810 4.707 4.710 31,978,812 +0.01(+0.15%)
Dec 13, 2013 4.643 4.718 4.624 4.703 38,454,520 +0.09(+1.86%)
Dec 12, 2013 4.624 4.659 4.590 4.617 43,870,856 +0.00(+0.00%)
Dec 11, 2013 4.765 4.779 4.580 4.617 56,167,272 -0.19(-3.93%)
Dec 10, 2013 4.827 4.851 4.793 4.806 35,577,668 +0.04(+0.87%)
Dec 09, 2013 4.837 4.844 4.751 4.765 40,094,132 -0.01(-0.22%)
Dec 06, 2013 4.841 4.878 4.727 4.775 54,753,376 -0.01(-0.22%)
Dec 05, 2013 4.799 4.909 4.765 4.786 45,763,312 -0.03(-0.64%)
Dec 04, 2013 4.810 4.841 4.762 4.817 56,624,388 -0.04(-0.78%)
Dec 03, 2013 4.762 4.975 4.758 4.854 75,418,208 -0.02(-0.49%)
Dec 02, 2013 4.975 4.992 4.803 4.878 154,432,736 -0.60(-10.92%)
Nov 29, 2013 5.401 5.548 5.396 5.476 46,560,556 +0.05(+1.01%)
Nov 27, 2013 5.435 5.493 5.373 5.421 47,001,856 -0.07(-1.19%)
Nov 26, 2013 5.638 5.662 5.449 5.487 76,132,328 -0.36(-6.11%)
Nov 25, 2013 5.988 6.016 5.837 5.844 37,029,956 -0.17(-2.80%)
Nov 22, 2013 6.026 6.074 5.964 6.012 38,427,584 +0.09(+1.51%)
Nov 21, 2013 5.875 5.986 5.861 5.923 42,244,992 +0.12(+2.07%)
Nov 20, 2013 6.043 6.043 5.803 5.803 51,042,496 -0.25(-4.14%)
Nov 19, 2013 6.102 6.136 5.961 6.053 43,872,024 -0.10(-1.56%)
Nov 18, 2013 6.009 6.174 5.988 6.150 66,192,344 +0.22(+3.65%)
Nov 15, 2013 5.858 5.981 5.840 5.933 32,412,254 +0.08(+1.41%)
Nov 14, 2013 5.710 5.864 5.660 5.851 43,109,080 +0.21(+3.72%)
Nov 13, 2013 5.445 5.658 5.445 5.641 43,549,084 +0.13(+2.37%)
Nov 12, 2013 5.624 5.651 5.459 5.511 41,377,656 -0.15(-2.61%)
Nov 11, 2013 5.600 5.703 5.579 5.658 27,326,206 +0.07(+1.17%)
Nov 08, 2013 5.651 5.662 5.507 5.593 46,622,996 -0.09(-1.63%)
Nov 07, 2013 5.882 5.926 5.665 5.686 43,969,300 -0.18(-2.99%)
Nov 06, 2013 5.830 5.889 5.823 5.861 34,783,144 +0.05(+0.89%)
Nov 05, 2013 5.830 5.871 5.782 5.809 29,538,764 -0.13(-2.20%)
Nov 04, 2013 5.899 5.974 5.892 5.940 36,243,620 +0.11(+1.89%)
Nov 01, 2013 5.846 5.940 5.751 5.830 68,733,656 -0.16(-2.64%)
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%)
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.