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 )

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2013 4.878 4.918 4.849 4.862 40,219,576 -0.08(-1.54%)
Feb 27, 2013 4.941 4.994 4.845 4.938 51,751,884 +0.01(+0.13%)
Feb 26, 2013 4.878 4.955 4.835 4.931 59,662,052 -0.01(-0.20%)
Feb 25, 2013 5.034 5.091 4.940 4.941 55,481,256 -0.12(-2.29%)
Feb 22, 2013 5.081 5.087 4.981 5.057 53,914,612 +0.02(+0.46%)
Feb 21, 2013 5.203 5.203 5.028 5.034 68,249,904 -0.19(-3.56%)
Feb 20, 2013 5.405 5.409 5.203 5.220 68,185,128 -0.18(-3.31%)
Feb 19, 2013 5.405 5.442 5.376 5.399 50,326,468 +0.11(+2.07%)
Feb 15, 2013 5.332 5.342 5.269 5.289 34,729,148 -0.05(-0.93%)
Feb 14, 2013 5.336 5.367 5.289 5.339 36,511,056 -0.01(-0.25%)
Feb 13, 2013 5.379 5.405 5.306 5.352 42,630,524 +0.03(+0.56%)
Feb 12, 2013 5.263 5.342 5.216 5.323 41,291,012 +0.08(+1.58%)
Feb 11, 2013 5.369 5.369 5.223 5.240 48,160,608 -0.12(-2.29%)
Feb 08, 2013 5.402 5.410 5.323 5.362 60,157,928 -0.03(-0.61%)
Feb 07, 2013 5.608 5.608 5.372 5.395 69,598,016 -0.07(-1.33%)
Feb 06, 2013 5.468 5.548 5.429 5.468 77,523,696 -0.51(-8.49%)
Feb 04, 2013 6.072 6.081 5.972 5.975 59,397,036 -0.21(-3.43%)
Feb 01, 2013 6.191 6.214 6.121 6.188 38,108,600 +0.13(+2.13%)
Jan 31, 2013 6.068 6.088 6.005 6.058 62,132,936 -0.10(-1.56%)
Jan 30, 2013 6.211 6.231 6.075 6.154 80,189,664 -0.30(-4.72%)
Jan 29, 2013 6.456 6.479 6.343 6.459 35,596,244 -0.01(-0.10%)
Jan 28, 2013 6.589 6.598 6.463 6.466 27,356,978 -0.10(-1.51%)
Jan 25, 2013 6.506 6.691 6.482 6.565 33,682,964 +0.06(+0.87%)
Jan 24, 2013 6.496 6.542 6.444 6.509 35,413,640 +0.08(+1.19%)
Jan 23, 2013 6.479 6.509 6.413 6.433 28,418,136 -0.04(-0.56%)
Jan 22, 2013 6.360 6.482 6.333 6.469 31,711,054 -0.00(-0.05%)
Jan 18, 2013 6.535 6.602 6.449 6.473 35,070,376 -0.03(-0.51%)
Jan 17, 2013 6.579 6.589 6.492 6.506 25,282,808 -0.04(-0.61%)
Jan 16, 2013 6.496 6.552 6.469 6.545 28,362,856 -0.03(-0.45%)
Jan 15, 2013 6.589 6.616 6.529 6.575 32,915,664 +0.05(+0.71%)
Jan 14, 2013 6.681 6.713 6.506 6.529 40,896,180 -0.06(-0.86%)
Jan 11, 2013 6.575 6.618 6.529 6.585 32,444,734 -0.05(-0.70%)
Jan 10, 2013 6.540 6.671 6.463 6.632 51,748,128 +0.12(+1.83%)
Jan 09, 2013 6.482 6.572 6.459 6.512 45,608,508 -0.00(-0.05%)
Jan 08, 2013 6.549 6.565 6.416 6.516 45,752,852 -0.18(-2.63%)
Jan 07, 2013 6.655 6.708 6.632 6.691 40,616,556 -0.06(-0.88%)
Jan 04, 2013 6.671 6.794 6.618 6.751 44,377,764 +0.13(+2.00%)
Jan 03, 2013 6.509 6.681 6.479 6.618 39,785,240 +0.12(+1.89%)
Jan 02, 2013 6.506 6.516 6.416 6.496 45,305,240 +0.04(+0.67%)
Dec 31, 2012 6.270 6.459 6.201 6.453 42,900,832 +0.13(+2.10%)
Dec 28, 2012 6.300 6.378 6.264 6.320 36,898,824 -0.06(-0.99%)
Dec 27, 2012 6.416 6.443 6.264 6.383 51,764,796 -0.13(-1.93%)
Dec 26, 2012 6.648 6.714 6.489 6.509 32,607,460 -0.05(-0.76%)
Dec 24, 2012 6.572 6.608 6.519 6.559 13,003,707 -0.06(-0.90%)
Dec 21, 2012 6.579 6.658 6.562 6.618 46,894,484 -0.20(-2.96%)
Dec 20, 2012 6.673 6.837 6.671 6.821 59,949,644 +0.13(+1.98%)
Dec 19, 2012 6.632 6.767 6.608 6.688 82,644,184 +0.22(+3.33%)
Dec 18, 2012 6.396 6.499 6.380 6.473 49,218,512 +0.03(+0.51%)
Dec 17, 2012 6.363 6.454 6.347 6.439 42,849,112 -0.03(-0.41%)
Dec 14, 2012 6.390 6.529 6.357 6.466 58,987,760 +0.22(+3.50%)
Dec 13, 2012 6.333 6.376 6.217 6.247 54,645,300 -0.15(-2.28%)
Dec 12, 2012 6.393 6.429 6.325 6.393 35,795,056 -0.02(-0.26%)
Dec 11, 2012 6.396 6.448 6.376 6.410 51,545,864 +0.08(+1.20%)
Dec 10, 2012 6.224 6.353 6.191 6.333 36,245,684 +0.12(+1.95%)
Dec 07, 2012 6.131 6.244 6.098 6.212 36,344,044 +0.12(+1.99%)
Dec 06, 2012 6.095 6.131 6.045 6.091 29,330,924 +0.00(+0.05%)
Dec 05, 2012 6.015 6.128 5.995 6.088 40,092,640 +0.11(+1.89%)
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.