Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.06 -0.24 (-1.64%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 4.801 4.840 4.772 4.785 40,865,648 -0.08(-1.54%)
Feb 27, 2013 4.863 4.915 4.769 4.860 52,583,204 +0.01(+0.13%)
Feb 26, 2013 4.801 4.876 4.759 4.853 60,620,440 -0.01(-0.20%)
Feb 25, 2013 4.955 5.010 4.862 4.863 56,372,484 -0.11(-2.29%)
Feb 22, 2013 5.000 5.007 4.902 4.977 54,780,676 +0.02(+0.46%)
Feb 21, 2013 5.121 5.121 4.948 4.955 69,346,240 -0.18(-3.56%)
Feb 20, 2013 5.320 5.323 5.121 5.137 69,280,432 -0.18(-3.32%)
Feb 19, 2013 5.320 5.356 5.291 5.313 51,134,892 +0.11(+2.07%)
Feb 15, 2013 5.248 5.258 5.186 5.206 35,287,024 -0.05(-0.93%)
Feb 14, 2013 5.251 5.282 5.206 5.255 37,097,552 -0.01(-0.25%)
Feb 13, 2013 5.294 5.320 5.222 5.268 43,315,324 +0.03(+0.56%)
Feb 12, 2013 5.180 5.258 5.134 5.238 41,954,292 +0.08(+1.58%)
Feb 11, 2013 5.284 5.284 5.141 5.157 48,934,240 -0.12(-2.29%)
Feb 08, 2013 5.317 5.325 5.238 5.278 61,124,280 -0.03(-0.61%)
Feb 07, 2013 5.519 5.519 5.287 5.310 70,716,008 -0.07(-1.33%)
Feb 06, 2013 5.382 5.460 5.343 5.382 78,769,008 -0.50(-8.49%)
Feb 04, 2013 5.976 5.985 5.878 5.881 60,351,168 -0.21(-3.43%)
Feb 01, 2013 6.093 6.116 6.024 6.090 38,720,764 +0.13(+2.13%)
Jan 31, 2013 5.972 5.992 5.910 5.962 63,131,016 -0.09(-1.56%)
Jan 30, 2013 6.113 6.132 5.979 6.057 81,477,800 -0.30(-4.72%)
Jan 29, 2013 6.354 6.377 6.243 6.357 36,168,048 -0.01(-0.10%)
Jan 28, 2013 6.484 6.494 6.360 6.364 27,796,430 -0.10(-1.51%)
Jan 25, 2013 6.403 6.585 6.380 6.462 34,224,032 +0.06(+0.87%)
Jan 24, 2013 6.393 6.439 6.342 6.406 35,982,512 +0.08(+1.18%)
Jan 23, 2013 6.377 6.406 6.311 6.331 28,874,634 -0.04(-0.56%)
Jan 22, 2013 6.259 6.380 6.233 6.367 32,220,448 -0.00(-0.05%)
Jan 18, 2013 6.432 6.497 6.347 6.370 35,633,732 -0.03(-0.51%)
Jan 17, 2013 6.475 6.484 6.390 6.403 25,688,940 -0.04(-0.61%)
Jan 16, 2013 6.393 6.448 6.367 6.442 28,818,466 -0.03(-0.45%)
Jan 15, 2013 6.484 6.511 6.426 6.471 33,444,408 +0.05(+0.71%)
Jan 14, 2013 6.576 6.607 6.403 6.426 41,553,120 -0.06(-0.86%)
Jan 11, 2013 6.471 6.514 6.426 6.481 32,965,914 -0.05(-0.70%)
Jan 10, 2013 6.437 6.566 6.360 6.527 52,579,392 +0.12(+1.83%)
Jan 09, 2013 6.380 6.468 6.357 6.409 46,341,148 -0.00(-0.05%)
Jan 08, 2013 6.445 6.462 6.315 6.413 46,487,808 -0.17(-2.63%)
Jan 07, 2013 6.550 6.602 6.527 6.585 41,269,004 -0.06(-0.88%)
Jan 04, 2013 6.566 6.687 6.514 6.644 45,090,632 +0.13(+2.00%)
Jan 03, 2013 6.406 6.576 6.377 6.514 40,424,336 +0.12(+1.89%)
Jan 02, 2013 6.403 6.413 6.315 6.393 46,033,004 +0.04(+0.67%)
Dec 31, 2012 6.171 6.356 6.103 6.351 43,589,976 +0.13(+2.10%)
Dec 28, 2012 6.201 6.277 6.165 6.220 37,491,556 -0.06(-0.99%)
Dec 27, 2012 6.315 6.341 6.165 6.282 52,596,328 -0.12(-1.93%)
Dec 26, 2012 6.543 6.608 6.386 6.406 33,131,254 -0.05(-0.76%)
Dec 24, 2012 6.468 6.504 6.416 6.455 13,212,594 -0.06(-0.90%)
Dec 21, 2012 6.475 6.553 6.458 6.514 47,647,776 -0.20(-2.96%)
Dec 20, 2012 6.568 6.729 6.566 6.713 60,912,652 +0.13(+1.98%)
Dec 19, 2012 6.527 6.660 6.504 6.582 83,971,752 +0.21(+3.33%)
Dec 18, 2012 6.295 6.396 6.279 6.370 50,009,140 +0.03(+0.51%)
Dec 17, 2012 6.263 6.352 6.246 6.338 43,537,424 -0.03(-0.41%)
Dec 14, 2012 6.289 6.426 6.256 6.364 59,935,316 +0.22(+3.50%)
Dec 13, 2012 6.233 6.276 6.119 6.148 55,523,100 -0.14(-2.28%)
Dec 12, 2012 6.292 6.328 6.225 6.292 36,370,056 -0.02(-0.26%)
Dec 11, 2012 6.295 6.346 6.276 6.308 52,373,876 +0.08(+1.20%)
Dec 10, 2012 6.126 6.253 6.093 6.233 36,827,920 +0.12(+1.95%)
Dec 07, 2012 6.034 6.145 6.002 6.114 36,927,864 +0.12(+1.99%)
Dec 06, 2012 5.998 6.034 5.949 5.995 29,802,086 +0.00(+0.05%)
Dec 05, 2012 5.920 6.031 5.901 5.992 40,736,672 +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.