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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2013 6.349 6.498 6.343 6.474 54,472,528 +0.01(+0.20%)
Apr 29, 2013 6.384 6.505 6.364 6.461 107,355,536 +0.41(+6.71%)
Apr 26, 2013 5.977 6.115 6.028 6.055 44,305,540 +0.02(+0.39%)
Apr 25, 2013 6.048 6.102 5.954 6.031 65,083,388 -0.02(-0.39%)
Apr 24, 2013 5.903 6.071 5.893 6.055 76,808,632 +0.17(+2.97%)
Apr 23, 2013 5.699 5.954 5.645 5.880 84,035,776 +0.21(+3.67%)
Apr 22, 2013 5.564 5.678 5.490 5.672 65,589,092 +0.12(+2.24%)
Apr 19, 2013 5.534 5.571 5.430 5.547 55,503,380 +0.24(+4.42%)
Apr 18, 2013 5.205 5.353 5.138 5.312 42,382,560 +0.12(+2.39%)
Apr 17, 2013 5.346 5.349 5.138 5.188 54,974,280 -0.20(-3.68%)
Apr 16, 2013 5.380 5.433 5.286 5.386 32,350,846 +0.07(+1.39%)
Apr 15, 2013 5.474 5.474 5.272 5.312 52,580,192 -0.26(-4.64%)
Apr 12, 2013 5.595 5.635 5.453 5.571 39,656,336 -0.07(-1.25%)
Apr 11, 2013 5.746 5.756 5.608 5.642 36,814,632 -0.13(-2.27%)
Apr 10, 2013 5.725 5.868 5.725 5.772 46,661,072 +0.08(+1.48%)
Apr 09, 2013 5.440 5.722 5.400 5.689 49,129,560 +0.28(+5.22%)
Apr 08, 2013 5.494 5.494 5.380 5.406 26,130,044 -0.09(-1.65%)
Apr 05, 2013 5.370 5.517 5.349 5.497 31,841,972 +0.08(+1.42%)
Apr 04, 2013 5.511 5.517 5.398 5.420 32,684,122 -0.03(-0.49%)
Apr 03, 2013 5.413 5.487 5.380 5.447 38,079,156 +0.02(+0.37%)
Apr 02, 2013 5.527 5.544 5.410 5.427 25,584,218 -0.09(-1.58%)
Apr 01, 2013 5.568 5.574 5.505 5.514 20,128,712 -0.05(-0.91%)
Mar 28, 2013 5.648 5.652 5.527 5.564 24,053,208 -0.06(-1.07%)
Mar 27, 2013 5.563 5.648 5.524 5.625 40,258,296 -0.00(-0.06%)
Mar 26, 2013 5.673 5.722 5.581 5.628 33,048,816 +0.00(+0.06%)
Mar 25, 2013 5.668 5.709 5.588 5.625 29,384,630 -0.03(-0.59%)
Mar 22, 2013 5.672 5.709 5.631 5.658 25,906,286 -0.01(-0.18%)
Mar 21, 2013 5.772 5.793 5.662 5.668 33,983,004 -0.11(-1.86%)
Mar 20, 2013 5.867 5.890 5.769 5.776 40,577,356 -0.12(-1.99%)
Mar 19, 2013 5.952 6.021 5.786 5.893 53,731,908 -0.08(-1.35%)
Mar 18, 2013 5.843 6.014 5.833 5.974 70,377,384 -0.01(-0.11%)
Mar 15, 2013 5.887 5.994 5.831 5.981 71,216,800 +0.14(+2.36%)
Mar 14, 2013 5.809 5.868 5.722 5.843 51,469,460 +0.07(+1.16%)
Mar 13, 2013 5.903 5.910 5.749 5.776 48,146,568 -0.06(-1.04%)
Mar 12, 2013 5.940 5.947 5.754 5.836 46,224,524 +0.09(+1.64%)
Mar 11, 2013 5.658 5.762 5.630 5.742 50,191,848 -0.03(-0.52%)
Mar 08, 2013 5.900 5.910 5.680 5.772 68,591,008 -0.12(-2.11%)
Mar 07, 2013 5.793 6.061 5.746 5.897 145,269,456 +0.30(+5.28%)
Mar 06, 2013 5.447 5.625 5.336 5.601 178,161,232 +0.74(+15.11%)
Mar 05, 2013 4.839 4.943 4.836 4.866 34,600,896 +0.01(+0.28%)
Mar 04, 2013 4.963 4.963 4.839 4.852 43,556,752 -0.11(-2.17%)
Mar 01, 2013 4.859 4.987 4.842 4.960 46,216,220 +0.03(+0.68%)
Feb 28, 2013 4.943 4.983 4.913 4.926 39,693,744 -0.08(-1.54%)
Feb 27, 2013 5.007 5.061 4.909 5.003 51,075,280 +0.01(+0.13%)
Feb 26, 2013 4.943 5.020 4.899 4.997 58,882,032 -0.01(-0.20%)
Feb 25, 2013 5.101 5.158 5.005 5.007 54,755,896 -0.12(-2.29%)
Feb 22, 2013 5.148 5.155 5.047 5.124 53,209,736 +0.02(+0.46%)
Feb 21, 2013 5.272 5.272 5.094 5.101 67,357,600 -0.19(-3.56%)
Feb 20, 2013 5.477 5.480 5.272 5.289 67,293,680 -0.18(-3.32%)
Feb 19, 2013 5.477 5.514 5.447 5.470 49,668,500 +0.11(+2.07%)
Feb 15, 2013 5.403 5.413 5.339 5.359 34,275,100 -0.05(-0.93%)
Feb 14, 2013 5.406 5.438 5.359 5.410 36,033,708 -0.01(-0.25%)
Feb 13, 2013 5.450 5.477 5.376 5.423 42,073,172 +0.03(+0.56%)
Feb 12, 2013 5.333 5.413 5.286 5.393 40,751,172 +0.08(+1.58%)
Feb 11, 2013 5.440 5.440 5.292 5.309 47,530,956 -0.12(-2.29%)
Feb 08, 2013 5.474 5.482 5.393 5.433 59,371,424 -0.03(-0.61%)
Feb 07, 2013 5.682 5.682 5.443 5.467 68,688,088 -0.07(-1.33%)
Feb 06, 2013 5.541 5.621 5.500 5.541 76,510,152 -0.51(-8.49%)
Feb 04, 2013 6.152 6.162 6.051 6.055 58,620,484 -0.21(-3.43%)
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.