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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 6.055 6.165 5.956 5.990 59,689,224 -0.01(-0.11%)
Oct 30, 2013 5.784 6.004 5.756 5.997 57,595,656 +0.04(+0.69%)
Oct 29, 2013 5.928 5.961 5.842 5.956 46,990,376 -0.01(-0.12%)
Oct 28, 2013 5.725 5.997 5.684 5.962 134,373,632 +0.49(+9.05%)
Oct 25, 2013 5.461 5.502 5.389 5.468 48,702,008 +0.11(+2.12%)
Oct 24, 2013 5.382 5.389 5.282 5.354 41,722,320 -0.04(-0.69%)
Oct 23, 2013 5.553 5.560 5.371 5.392 32,620,568 -0.16(-2.91%)
Oct 22, 2013 5.619 5.670 5.523 5.553 51,107,636 -0.03(-0.49%)
Oct 21, 2013 5.354 5.636 5.241 5.581 97,737,928 +0.24(+4.57%)
Oct 18, 2013 5.468 5.505 5.309 5.337 49,941,176 -0.11(-1.96%)
Oct 17, 2013 5.416 5.498 5.402 5.444 32,213,182 +0.04(+0.83%)
Oct 16, 2013 5.440 5.478 5.376 5.399 56,348,376 +0.01(+0.13%)
Oct 15, 2013 5.375 5.423 5.340 5.392 48,236,772 -0.01(-0.19%)
Oct 14, 2013 5.313 5.437 5.303 5.402 44,936,644 +0.04(+0.70%)
Oct 11, 2013 5.347 5.416 5.306 5.364 34,213,404 -0.00(-0.06%)
Oct 10, 2013 5.339 5.406 5.327 5.368 37,100,128 +0.10(+1.96%)
Oct 09, 2013 5.289 5.358 5.200 5.265 32,420,644 -0.03(-0.58%)
Oct 08, 2013 5.423 5.426 5.251 5.296 38,112,116 -0.09(-1.66%)
Oct 07, 2013 5.389 5.449 5.368 5.385 31,469,624 -0.01(-0.19%)
Oct 04, 2013 5.306 5.406 5.255 5.395 31,925,066 -0.01(-0.13%)
Oct 03, 2013 5.413 5.423 5.354 5.402 26,649,790 -0.03(-0.57%)
Oct 02, 2013 5.375 5.474 5.368 5.433 31,630,242 +0.06(+1.15%)
Oct 01, 2013 5.344 5.389 5.316 5.371 26,572,498 +0.05(+0.90%)
Sep 30, 2013 5.409 5.481 5.292 5.323 64,968,064 +0.03(+0.58%)
Sep 27, 2013 5.371 5.399 5.289 5.292 38,287,036 -0.07(-1.35%)
Sep 26, 2013 5.389 5.430 5.316 5.364 32,692,710 +0.00(+0.00%)
Sep 25, 2013 5.433 5.444 5.344 5.364 38,276,848 -0.09(-1.70%)
Sep 24, 2013 5.485 5.519 5.457 5.457 26,559,056 -0.04(-0.81%)
Sep 23, 2013 5.492 5.608 5.486 5.502 41,357,188 +0.02(+0.44%)
Sep 20, 2013 5.629 5.639 5.444 5.478 42,346,224 -0.15(-2.63%)
Sep 19, 2013 5.602 5.729 5.533 5.626 71,265,064 +0.01(+0.24%)
Sep 18, 2013 5.371 5.646 5.265 5.612 78,800,512 +0.25(+4.75%)
Sep 17, 2013 5.309 5.361 5.282 5.358 33,845,556 +0.08(+1.43%)
Sep 16, 2013 5.334 5.344 5.251 5.282 41,128,528 +0.09(+1.79%)
Sep 13, 2013 5.145 5.244 5.110 5.189 30,882,158 +0.08(+1.55%)
Sep 12, 2013 5.296 5.296 5.100 5.110 56,111,412 -0.18(-3.38%)
Sep 11, 2013 5.265 5.320 5.206 5.289 38,040,344 +0.01(+0.20%)
Sep 10, 2013 5.323 5.330 5.234 5.279 57,687,448 +0.03(+0.59%)
Sep 09, 2013 5.127 5.261 5.105 5.248 52,583,684 +0.21(+4.09%)
Sep 06, 2013 5.055 5.096 4.980 5.041 40,538,680 +0.04(+0.76%)
Sep 05, 2013 4.749 5.052 4.742 5.004 73,885,288 +0.28(+5.89%)
Sep 04, 2013 4.646 4.760 4.629 4.725 28,533,448 +0.05(+1.10%)
Sep 03, 2013 4.650 4.760 4.643 4.674 44,963,544 +0.03(+0.59%)
Aug 30, 2013 4.691 4.698 4.581 4.646 54,224,476 -0.05(-1.17%)
Aug 29, 2013 4.787 4.832 4.660 4.701 47,995,380 -0.10(-2.01%)
Aug 28, 2013 4.866 4.911 4.784 4.797 51,176,112 -0.07(-1.48%)
Aug 27, 2013 4.890 4.949 4.839 4.870 52,885,752 -0.13(-2.68%)
Aug 26, 2013 5.162 5.169 4.990 5.004 44,001,528 -0.14(-2.80%)
Aug 23, 2013 5.050 5.172 4.990 5.148 66,968,836 +0.21(+4.32%)
Aug 22, 2013 4.828 4.993 4.791 4.935 74,032,744 +0.25(+5.28%)
Aug 21, 2013 4.708 4.780 4.643 4.687 53,271,916 -0.04(-0.80%)
Aug 20, 2013 4.842 4.887 4.725 4.725 53,160,720 -0.13(-2.69%)
Aug 19, 2013 4.928 4.945 4.832 4.856 47,651,588 -0.10(-2.08%)
Aug 16, 2013 5.093 5.093 4.897 4.959 54,624,584 -0.10(-1.90%)
Aug 15, 2013 4.815 5.107 4.797 5.055 87,482,664 +0.26(+5.37%)
Aug 14, 2013 4.756 4.876 4.732 4.797 57,113,016 +0.03(+0.65%)
Aug 13, 2013 4.770 4.797 4.684 4.767 53,537,088 -0.03(-0.64%)
Aug 12, 2013 4.973 5.069 4.777 4.797 67,969,600 -0.11(-2.24%)
Aug 09, 2013 4.815 4.921 4.777 4.907 45,108,028 +0.12(+2.44%)
Aug 08, 2013 4.687 4.828 4.612 4.791 42,873,808 +0.19(+4.11%)
Aug 07, 2013 4.588 4.684 4.577 4.602 29,700,458 -0.02(-0.52%)
Aug 06, 2013 4.708 4.736 4.598 4.626 40,120,720 -0.08(-1.75%)
Aug 05, 2013 4.832 4.835 4.701 4.708 38,435,160 -0.14(-2.97%)
Aug 02, 2013 4.832 4.942 4.794 4.852 36,135,176 +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.