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 (%)
Oct 31, 2013 5.724 5.828 5.630 5.663 63,138,700 -0.01(-0.11%)
Oct 30, 2013 5.468 5.676 5.442 5.669 60,924,144 +0.04(+0.69%)
Oct 29, 2013 5.604 5.635 5.523 5.630 49,705,976 -0.01(-0.12%)
Oct 28, 2013 5.413 5.669 5.374 5.637 142,139,168 +0.47(+9.05%)
Oct 25, 2013 5.162 5.201 5.094 5.169 51,516,524 +0.11(+2.12%)
Oct 24, 2013 5.088 5.094 4.993 5.062 44,133,480 -0.04(-0.69%)
Oct 23, 2013 5.250 5.257 5.078 5.097 34,505,728 -0.15(-2.91%)
Oct 22, 2013 5.312 5.361 5.221 5.250 54,061,176 -0.03(-0.49%)
Oct 21, 2013 5.062 5.328 4.954 5.276 103,386,264 +0.23(+4.57%)
Oct 18, 2013 5.169 5.205 5.019 5.045 52,827,308 -0.10(-1.96%)
Oct 17, 2013 5.120 5.198 5.107 5.146 34,074,800 +0.04(+0.83%)
Oct 16, 2013 5.143 5.179 5.082 5.104 59,604,780 +0.01(+0.13%)
Oct 15, 2013 5.081 5.127 5.049 5.097 51,024,404 -0.01(-0.19%)
Oct 14, 2013 5.023 5.140 5.013 5.107 47,533,560 +0.04(+0.70%)
Oct 11, 2013 5.055 5.120 5.016 5.071 36,190,616 -0.00(-0.06%)
Oct 10, 2013 5.047 5.110 5.036 5.075 39,244,168 +0.10(+1.96%)
Oct 09, 2013 5.000 5.065 4.915 4.977 34,294,252 -0.03(-0.58%)
Oct 08, 2013 5.127 5.130 4.964 5.006 40,314,636 -0.08(-1.66%)
Oct 07, 2013 5.094 5.151 5.075 5.091 33,288,272 -0.01(-0.19%)
Oct 04, 2013 5.016 5.110 4.967 5.101 33,770,036 -0.01(-0.13%)
Oct 03, 2013 5.117 5.127 5.062 5.107 28,189,896 -0.03(-0.57%)
Oct 02, 2013 5.081 5.175 5.075 5.136 33,458,172 +0.06(+1.15%)
Oct 01, 2013 5.052 5.094 5.026 5.078 28,108,138 +0.05(+0.90%)
Sep 30, 2013 5.114 5.182 5.003 5.032 68,722,608 +0.03(+0.58%)
Sep 27, 2013 5.078 5.104 5.000 5.003 40,499,668 -0.07(-1.35%)
Sep 26, 2013 5.094 5.133 5.026 5.071 34,582,040 +0.00(+0.00%)
Sep 25, 2013 5.136 5.146 5.052 5.071 40,488,888 -0.09(-1.70%)
Sep 24, 2013 5.185 5.218 5.159 5.159 28,093,920 -0.04(-0.81%)
Sep 23, 2013 5.192 5.302 5.187 5.201 43,747,244 +0.02(+0.44%)
Sep 20, 2013 5.322 5.331 5.146 5.179 44,793,436 -0.14(-2.63%)
Sep 19, 2013 5.296 5.416 5.231 5.318 75,383,512 +0.01(+0.25%)
Sep 18, 2013 5.078 5.338 4.977 5.305 83,354,440 +0.24(+4.75%)
Sep 17, 2013 5.019 5.068 4.993 5.065 35,801,512 +0.07(+1.43%)
Sep 16, 2013 5.042 5.052 4.964 4.993 43,505,372 +0.09(+1.79%)
Sep 13, 2013 4.863 4.958 4.831 4.906 32,666,856 +0.07(+1.55%)
Sep 12, 2013 5.006 5.006 4.821 4.831 59,354,120 -0.17(-3.38%)
Sep 11, 2013 4.977 5.029 4.922 5.000 40,238,716 +0.01(+0.20%)
Sep 10, 2013 5.032 5.039 4.948 4.990 61,021,240 +0.03(+0.59%)
Sep 09, 2013 4.847 4.974 4.826 4.961 55,622,524 +0.19(+4.09%)
Sep 06, 2013 4.779 4.818 4.708 4.766 42,881,436 +0.04(+0.76%)
Sep 05, 2013 4.490 4.776 4.483 4.730 78,155,168 +0.26(+5.89%)
Sep 04, 2013 4.392 4.500 4.376 4.467 30,182,412 +0.05(+1.10%)
Sep 03, 2013 4.396 4.500 4.389 4.418 47,562,016 +0.03(+0.59%)
Aug 30, 2013 4.435 4.441 4.331 4.392 57,358,140 -0.05(-1.17%)
Aug 29, 2013 4.526 4.568 4.405 4.444 50,769,060 -0.09(-2.01%)
Aug 28, 2013 4.600 4.643 4.522 4.535 54,133,608 -0.07(-1.48%)
Aug 27, 2013 4.623 4.678 4.574 4.604 55,942,052 -0.13(-2.68%)
Aug 26, 2013 4.880 4.886 4.717 4.730 46,544,404 -0.14(-2.80%)
Aug 23, 2013 4.774 4.889 4.717 4.867 70,839,000 +0.20(+4.32%)
Aug 22, 2013 4.565 4.721 4.529 4.665 78,311,136 +0.23(+5.28%)
Aug 21, 2013 4.451 4.519 4.389 4.431 56,350,532 -0.04(-0.80%)
Aug 20, 2013 4.578 4.620 4.467 4.467 56,232,908 -0.12(-2.69%)
Aug 19, 2013 4.659 4.675 4.568 4.591 50,405,404 -0.10(-2.08%)
Aug 16, 2013 4.815 4.815 4.630 4.688 57,781,372 -0.09(-1.90%)
Aug 15, 2013 4.552 4.828 4.535 4.779 92,538,344 +0.24(+5.37%)
Aug 14, 2013 4.496 4.610 4.474 4.535 60,413,612 +0.03(+0.65%)
Aug 13, 2013 4.509 4.535 4.428 4.506 56,631,028 -0.03(-0.64%)
Aug 12, 2013 4.701 4.792 4.516 4.535 71,897,600 -0.10(-2.24%)
Aug 09, 2013 4.552 4.652 4.516 4.639 47,714,848 +0.11(+2.44%)
Aug 08, 2013 4.431 4.565 4.360 4.529 45,351,512 +0.18(+4.11%)
Aug 07, 2013 4.337 4.428 4.327 4.350 31,416,866 -0.02(-0.52%)
Aug 06, 2013 4.451 4.477 4.347 4.373 42,439,320 -0.08(-1.75%)
Aug 05, 2013 4.568 4.571 4.444 4.451 40,656,348 -0.14(-2.97%)
Aug 02, 2013 4.568 4.672 4.532 4.587 38,223,452 +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.