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 (%)
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%)
Aug 01, 2013 4.827 4.878 4.775 4.844 42,397,520 +0.16(+3.37%)
Jul 31, 2013 4.693 4.744 4.604 4.686 51,599,220 -0.03(-0.66%)
Jul 30, 2013 4.844 4.854 4.693 4.717 37,530,940 -0.13(-2.69%)
Jul 29, 2013 4.954 4.968 4.796 4.848 44,564,400 -0.12(-2.42%)
Jul 26, 2013 5.016 5.016 4.899 4.968 39,830,628 -0.02(-0.41%)
Jul 25, 2013 4.899 4.995 4.875 4.988 58,446,972 +0.07(+1.47%)
Jul 24, 2013 5.030 5.069 4.851 4.916 56,748,272 -0.11(-2.25%)
Jul 23, 2013 4.944 5.057 4.933 5.030 61,520,612 +0.11(+2.23%)
Jul 22, 2013 4.834 4.968 4.820 4.920 52,748,756 +0.12(+2.58%)
Jul 19, 2013 4.827 4.888 4.779 4.796 48,077,832 -0.07(-1.41%)
Jul 18, 2013 4.786 4.906 4.786 4.865 71,839,080 +0.09(+1.80%)
Jul 17, 2013 4.720 4.813 4.707 4.779 73,689,568 +0.17(+3.64%)
Jul 16, 2013 4.607 4.617 4.531 4.611 46,844,392 +0.01(+0.22%)
Jul 15, 2013 4.501 4.624 4.483 4.600 47,848,380 +0.12(+2.61%)
Jul 12, 2013 4.490 4.624 4.452 4.483 81,831,760 -0.05(-1.14%)
Jul 11, 2013 4.384 4.566 4.320 4.535 99,460,992 +0.31(+7.40%)
Jul 10, 2013 4.219 4.298 4.205 4.222 52,681,780 +0.00(+0.00%)
Jul 09, 2013 4.246 4.239 4.167 4.222 41,467,388 +0.05(+1.32%)
Jul 08, 2013 4.236 4.253 4.154 4.167 57,666,572 -0.04(-0.98%)
Jul 05, 2013 4.425 4.449 4.133 4.209 119,578,088 -0.27(-6.13%)
Jul 03, 2013 4.305 4.576 4.298 4.483 121,035,816 +0.08(+1.87%)
Jul 02, 2013 4.549 4.583 4.308 4.401 85,109,488 -0.16(-3.61%)
Jul 01, 2013 4.593 4.621 4.504 4.566 44,831,200 -0.04(-0.89%)
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%)
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.