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 )

14.06 -0.24 (-1.64%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 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 4.801 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.