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 (%)
Jun 28, 2013 4.593 4.635 4.507 4.607 64,189,856 -0.11(-2.40%)
Jun 27, 2013 4.717 4.758 4.672 4.720 38,190,656 +0.02(+0.51%)
Jun 26, 2013 4.669 4.765 4.645 4.696 52,278,112 +0.08(+1.79%)
Jun 25, 2013 4.707 4.714 4.552 4.614 61,134,584 +0.04(+0.83%)
Jun 24, 2013 4.621 4.641 4.449 4.576 66,952,500 -0.16(-3.48%)
Jun 21, 2013 4.789 4.799 4.693 4.741 67,175,528 -0.09(-1.92%)
Jun 20, 2013 4.837 4.975 4.769 4.834 110,100,112 -0.23(-4.61%)
Jun 19, 2013 5.246 5.311 5.043 5.067 67,305,576 -0.22(-4.10%)
Jun 18, 2013 5.263 5.346 5.232 5.284 48,136,620 -0.09(-1.66%)
Jun 17, 2013 5.438 5.480 5.304 5.373 54,775,780 +0.00(+0.00%)
Jun 14, 2013 5.590 5.596 5.353 5.373 42,928,788 -0.25(-4.40%)
Jun 13, 2013 5.387 5.646 5.377 5.621 46,714,648 +0.23(+4.34%)
Jun 12, 2013 5.610 5.634 5.349 5.387 48,983,736 -0.18(-3.15%)
Jun 11, 2013 5.538 5.638 5.459 5.562 45,920,556 -0.16(-2.76%)
Jun 10, 2013 5.713 5.751 5.657 5.720 30,758,004 +0.00(+0.00%)
Jun 07, 2013 5.755 5.837 5.686 5.720 45,632,904 -0.20(-3.31%)
Jun 06, 2013 5.830 5.919 5.816 5.916 30,652,926 +0.05(+0.82%)
Jun 05, 2013 6.115 6.136 5.868 5.868 47,307,492 -0.24(-3.88%)
Jun 04, 2013 6.187 6.194 6.062 6.105 28,825,064 -0.09(-1.39%)
Jun 03, 2013 6.071 6.203 6.064 6.191 36,440,140 +0.09(+1.41%)
May 31, 2013 6.198 6.238 6.033 6.105 60,533,772 -0.15(-2.36%)
May 30, 2013 6.115 6.366 6.081 6.253 37,227,380 +0.10(+1.56%)
May 29, 2013 6.215 6.270 6.124 6.156 36,686,552 -0.12(-1.97%)
May 28, 2013 6.301 6.359 6.256 6.280 35,594,036 +0.03(+0.44%)
May 24, 2013 6.270 6.315 6.181 6.253 29,462,046 +0.03(+0.50%)
May 23, 2013 6.187 6.273 6.136 6.222 38,672,220 -0.09(-1.36%)
May 22, 2013 6.490 6.569 6.256 6.308 57,017,000 -0.21(-3.22%)
May 21, 2013 6.466 6.586 6.394 6.517 38,798,192 +0.02(+0.32%)
May 20, 2013 6.428 6.497 6.345 6.497 28,280,556 +0.06(+0.96%)
May 17, 2013 6.421 6.510 6.383 6.435 29,833,988 +0.05(+0.81%)
May 16, 2013 6.397 6.514 6.345 6.383 33,642,788 +0.01(+0.16%)
May 15, 2013 6.349 6.419 6.318 6.373 32,499,086 -0.10(-1.54%)
May 13, 2013 6.473 6.490 6.383 6.473 29,615,332 -0.01(-0.16%)
May 10, 2013 6.579 6.579 6.411 6.483 33,624,376 -0.10(-1.57%)
May 09, 2013 6.603 6.716 6.555 6.586 35,542,000 -0.04(-0.67%)
May 08, 2013 6.706 6.751 6.576 6.631 35,779,996 -0.06(-0.92%)
May 07, 2013 6.607 6.720 6.555 6.692 39,607,780 +0.10(+1.56%)
May 06, 2013 6.507 6.613 6.462 6.589 33,247,228 +0.07(+1.00%)
May 03, 2013 6.641 6.610 6.514 6.524 43,130,616 -0.04(-0.68%)
May 02, 2013 6.493 6.637 6.454 6.569 42,361,104 +0.14(+2.25%)
May 01, 2013 6.541 6.579 6.414 6.424 42,545,112 -0.15(-2.35%)
Apr 30, 2013 6.452 6.603 6.446 6.579 53,601,876 +0.01(+0.20%)
Apr 29, 2013 6.487 6.610 6.467 6.566 105,639,656 +0.41(+6.71%)
Apr 26, 2013 6.074 6.214 6.126 6.153 43,597,400 +0.02(+0.39%)
Apr 25, 2013 6.146 6.201 6.051 6.129 64,043,152 -0.02(-0.39%)
Apr 24, 2013 5.999 6.170 5.989 6.153 75,580,984 +0.18(+2.97%)
Apr 23, 2013 5.791 6.051 5.737 5.975 82,692,624 +0.21(+3.67%)
Apr 22, 2013 5.655 5.771 5.580 5.764 64,540,772 +0.13(+2.24%)
Apr 19, 2013 5.624 5.661 5.518 5.638 54,616,260 +0.24(+4.42%)
Apr 18, 2013 5.290 5.440 5.221 5.399 41,705,152 +0.13(+2.39%)
Apr 17, 2013 5.433 5.436 5.221 5.272 54,095,616 -0.20(-3.68%)
Apr 16, 2013 5.467 5.522 5.371 5.474 31,833,778 +0.08(+1.39%)
Apr 15, 2013 5.563 5.563 5.358 5.399 51,739,792 -0.26(-4.64%)
Apr 12, 2013 5.685 5.726 5.542 5.661 39,022,504 -0.07(-1.25%)
Apr 11, 2013 5.839 5.849 5.699 5.733 36,226,216 -0.13(-2.27%)
Apr 10, 2013 5.818 5.963 5.818 5.866 45,915,280 +0.09(+1.48%)
Apr 09, 2013 5.528 5.815 5.487 5.781 48,344,316 +0.29(+5.22%)
Apr 08, 2013 5.583 5.583 5.467 5.494 25,712,404 -0.09(-1.65%)
Apr 05, 2013 5.457 5.607 5.436 5.586 31,333,038 +0.08(+1.43%)
Apr 04, 2013 5.600 5.607 5.486 5.508 32,161,728 -0.03(-0.49%)
Apr 03, 2013 5.501 5.576 5.467 5.535 37,470,532 +0.02(+0.37%)
Apr 02, 2013 5.617 5.634 5.498 5.515 25,175,302 -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.