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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2013 5.865 5.884 5.804 5.855 64,284,604 -0.09(-1.56%)
Jan 30, 2013 6.003 6.022 5.871 5.948 82,966,632 -0.29(-4.72%)
Jan 29, 2013 6.240 6.262 6.131 6.243 36,828,944 -0.01(-0.10%)
Jan 28, 2013 6.368 6.378 6.246 6.249 28,304,352 -0.10(-1.51%)
Jan 25, 2013 6.288 6.467 6.265 6.346 34,849,404 +0.05(+0.87%)
Jan 24, 2013 6.278 6.323 6.229 6.291 36,640,016 +0.07(+1.19%)
Jan 23, 2013 6.262 6.291 6.198 6.217 29,402,258 -0.04(-0.56%)
Jan 22, 2013 6.147 6.265 6.121 6.253 32,809,210 -0.00(-0.05%)
Jan 18, 2013 6.317 6.381 6.233 6.256 36,284,864 -0.03(-0.51%)
Jan 17, 2013 6.358 6.368 6.275 6.288 26,158,352 -0.04(-0.61%)
Jan 16, 2013 6.278 6.333 6.253 6.326 29,345,062 -0.03(-0.45%)
Jan 15, 2013 6.368 6.394 6.310 6.355 34,055,536 +0.04(+0.71%)
Jan 14, 2013 6.458 6.488 6.288 6.310 42,312,416 -0.05(-0.86%)
Jan 11, 2013 6.355 6.397 6.310 6.365 33,568,296 -0.04(-0.70%)
Jan 10, 2013 6.322 6.448 6.246 6.410 53,540,168 +0.12(+1.83%)
Jan 09, 2013 6.265 6.352 6.243 6.294 47,187,932 -0.00(-0.05%)
Jan 08, 2013 6.330 6.346 6.201 6.298 47,337,276 -0.17(-2.63%)
Jan 07, 2013 6.432 6.483 6.410 6.467 42,023,108 -0.06(-0.88%)
Jan 04, 2013 6.448 6.567 6.397 6.525 45,914,568 +0.13(+2.00%)
Jan 03, 2013 6.291 6.458 6.262 6.397 41,163,004 +0.12(+1.89%)
Jan 02, 2013 6.288 6.298 6.201 6.278 46,874,160 +0.04(+0.67%)
Dec 31, 2012 6.060 6.242 5.993 6.237 44,386,488 +0.13(+2.10%)
Dec 28, 2012 6.089 6.165 6.054 6.109 38,176,632 -0.06(-0.99%)
Dec 27, 2012 6.201 6.227 6.054 6.169 53,557,416 -0.12(-1.93%)
Dec 26, 2012 6.426 6.490 6.272 6.291 33,736,660 -0.05(-0.76%)
Dec 24, 2012 6.352 6.387 6.301 6.339 13,454,026 -0.06(-0.90%)
Dec 21, 2012 6.358 6.435 6.342 6.397 48,518,440 -0.20(-2.96%)
Dec 20, 2012 6.450 6.608 6.448 6.592 62,025,704 +0.13(+1.98%)
Dec 19, 2012 6.410 6.541 6.387 6.464 85,506,160 +0.21(+3.33%)
Dec 18, 2012 6.182 6.282 6.166 6.256 50,922,952 +0.03(+0.51%)
Dec 17, 2012 6.150 6.238 6.134 6.224 44,332,980 -0.03(-0.41%)
Dec 14, 2012 6.176 6.310 6.144 6.249 61,030,512 +0.21(+3.50%)
Dec 13, 2012 6.121 6.163 6.009 6.038 56,537,668 -0.14(-2.28%)
Dec 12, 2012 6.179 6.214 6.113 6.179 37,034,640 -0.02(-0.26%)
Dec 11, 2012 6.182 6.232 6.163 6.195 53,330,896 +0.07(+1.20%)
Dec 10, 2012 6.016 6.141 5.984 6.121 37,500,872 +0.12(+1.95%)
Dec 07, 2012 5.926 6.035 5.894 6.004 37,602,640 +0.12(+1.99%)
Dec 06, 2012 5.891 5.926 5.843 5.888 30,346,656 +0.00(+0.05%)
Dec 05, 2012 5.814 5.923 5.795 5.884 41,481,052 +0.11(+1.89%)
Dec 04, 2012 5.855 5.908 5.743 5.775 38,028,148 +0.02(+0.33%)
Nov 30, 2012 5.836 5.871 5.708 5.756 66,134,860 -0.16(-2.76%)
Nov 29, 2012 5.868 5.942 5.820 5.920 49,457,184 +0.03(+0.49%)
Nov 28, 2012 5.801 5.913 5.766 5.891 68,594,264 +0.08(+1.43%)
Nov 27, 2012 6.051 6.054 5.772 5.807 59,307,560 -0.16(-2.74%)
Nov 26, 2012 5.955 6.000 5.894 5.971 31,197,216 -0.04(-0.75%)
Nov 23, 2012 5.894 6.025 5.894 6.016 26,680,446 +0.12(+2.01%)
Nov 21, 2012 6.054 6.073 5.833 5.897 54,728,788 -0.19(-3.16%)
Nov 20, 2012 6.038 6.144 6.032 6.089 29,550,140 -0.03(-0.47%)
Nov 19, 2012 6.150 6.201 6.032 6.118 53,912,800 +0.03(+0.47%)
Nov 16, 2012 6.185 6.192 5.932 6.089 55,699,572 -0.09(-1.50%)
Nov 15, 2012 6.237 6.285 6.134 6.182 38,022,940 -0.09(-1.38%)
Nov 14, 2012 6.461 6.461 6.230 6.269 46,613,220 -0.17(-2.59%)
Nov 13, 2012 6.522 6.541 6.426 6.435 33,451,424 -0.10(-1.52%)
Nov 12, 2012 6.669 6.676 6.515 6.535 34,624,036 -0.13(-1.97%)
Nov 09, 2012 6.659 6.791 6.637 6.666 31,375,040 +0.02(+0.29%)
Nov 08, 2012 6.839 6.925 6.627 6.647 44,980,644 -0.20(-2.95%)
Nov 07, 2012 6.964 6.980 6.823 6.848 33,818,200 -0.19(-2.69%)
Nov 06, 2012 6.973 7.086 6.948 7.037 29,083,154 +0.08(+1.15%)
Nov 05, 2012 6.810 6.980 6.797 6.957 35,330,512 +0.09(+1.26%)
Nov 02, 2012 6.890 6.913 6.813 6.871 27,625,534 +0.02(+0.28%)
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.