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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2013 4.611 4.618 4.503 4.567 55,164,020 -0.05(-1.17%)
Aug 29, 2013 4.706 4.750 4.581 4.621 48,826,992 -0.09(-2.01%)
Aug 28, 2013 4.783 4.827 4.702 4.716 52,062,836 -0.07(-1.48%)
Aug 27, 2013 4.807 4.864 4.756 4.787 53,802,100 -0.13(-2.68%)
Aug 26, 2013 5.074 5.081 4.905 4.918 44,763,940 -0.14(-2.80%)
Aug 23, 2013 4.964 5.084 4.905 5.060 68,129,200 +0.21(+4.32%)
Aug 22, 2013 4.746 4.908 4.709 4.851 75,315,504 +0.24(+5.28%)
Aug 21, 2013 4.628 4.699 4.564 4.608 54,194,956 -0.04(-0.80%)
Aug 20, 2013 4.760 4.804 4.645 4.645 54,081,832 -0.13(-2.69%)
Aug 19, 2013 4.844 4.861 4.750 4.773 48,477,244 -0.10(-2.08%)
Aug 16, 2013 5.006 5.006 4.814 4.874 55,571,064 -0.09(-1.90%)
Aug 15, 2013 4.733 5.020 4.716 4.969 88,998,472 +0.25(+5.37%)
Aug 14, 2013 4.675 4.793 4.652 4.716 58,102,612 +0.03(+0.65%)
Aug 13, 2013 4.689 4.716 4.604 4.685 54,464,724 -0.03(-0.64%)
Aug 12, 2013 4.888 4.983 4.695 4.716 69,147,304 -0.11(-2.24%)
Aug 09, 2013 4.733 4.837 4.695 4.824 45,889,612 +0.11(+2.44%)
Aug 08, 2013 4.608 4.746 4.533 4.709 43,616,680 +0.19(+4.11%)
Aug 07, 2013 4.510 4.604 4.500 4.523 30,215,076 -0.02(-0.52%)
Aug 06, 2013 4.628 4.655 4.520 4.547 40,815,892 -0.08(-1.75%)
Aug 05, 2013 4.750 4.753 4.621 4.628 39,101,124 -0.14(-2.97%)
Aug 02, 2013 4.750 4.858 4.712 4.770 36,761,288 +0.01(+0.14%)
Aug 01, 2013 4.746 4.797 4.695 4.763 43,119,412 +0.16(+3.37%)
Jul 31, 2013 4.614 4.665 4.527 4.608 52,477,788 -0.03(-0.66%)
Jul 30, 2013 4.763 4.773 4.614 4.638 38,169,972 -0.13(-2.69%)
Jul 29, 2013 4.871 4.885 4.716 4.766 45,323,192 -0.12(-2.42%)
Jul 26, 2013 4.932 4.932 4.817 4.885 40,508,816 -0.02(-0.41%)
Jul 25, 2013 4.817 4.912 4.793 4.905 59,442,140 +0.07(+1.47%)
Jul 24, 2013 4.945 4.984 4.770 4.834 57,714,516 -0.11(-2.25%)
Jul 23, 2013 4.861 4.972 4.851 4.945 62,568,112 +0.11(+2.23%)
Jul 22, 2013 4.753 4.885 4.739 4.837 53,646,896 +0.12(+2.58%)
Jul 19, 2013 4.746 4.806 4.699 4.716 48,896,444 -0.07(-1.41%)
Jul 18, 2013 4.706 4.824 4.706 4.783 73,062,272 +0.08(+1.80%)
Jul 17, 2013 4.641 4.733 4.628 4.699 74,944,264 +0.17(+3.64%)
Jul 16, 2013 4.530 4.540 4.456 4.533 47,642,004 +0.01(+0.22%)
Jul 15, 2013 4.425 4.547 4.408 4.523 48,663,084 +0.11(+2.61%)
Jul 12, 2013 4.415 4.547 4.378 4.408 83,225,096 -0.05(-1.14%)
Jul 11, 2013 4.310 4.489 4.248 4.459 101,154,496 +0.31(+7.40%)
Jul 10, 2013 4.148 4.226 4.135 4.152 53,578,780 +0.00(+0.00%)
Jul 09, 2013 4.175 4.168 4.098 4.152 42,173,444 +0.05(+1.32%)
Jul 08, 2013 4.165 4.182 4.084 4.098 58,648,452 -0.04(-0.98%)
Jul 05, 2013 4.351 4.375 4.064 4.138 121,614,120 -0.27(-6.13%)
Jul 03, 2013 4.233 4.500 4.226 4.408 123,096,664 +0.08(+1.87%)
Jul 02, 2013 4.473 4.506 4.236 4.327 86,558,632 -0.16(-3.61%)
Jul 01, 2013 4.516 4.543 4.429 4.489 45,594,532 -0.04(-0.89%)
Jun 28, 2013 4.516 4.557 4.432 4.530 65,282,804 -0.11(-2.40%)
Jun 27, 2013 4.638 4.679 4.594 4.641 38,840,920 +0.02(+0.51%)
Jun 26, 2013 4.591 4.685 4.567 4.618 53,168,240 +0.08(+1.79%)
Jun 25, 2013 4.628 4.635 4.476 4.537 62,175,512 +0.04(+0.83%)
Jun 24, 2013 4.543 4.564 4.375 4.500 68,092,488 -0.16(-3.48%)
Jun 21, 2013 4.709 4.719 4.614 4.662 68,319,312 -0.09(-1.92%)
Jun 20, 2013 4.756 4.891 4.689 4.753 111,974,768 -0.23(-4.61%)
Jun 19, 2013 5.158 5.222 4.959 4.983 68,451,576 -0.21(-4.10%)
Jun 18, 2013 5.175 5.256 5.145 5.195 48,956,232 -0.09(-1.66%)
Jun 17, 2013 5.347 5.388 5.216 5.283 55,708,440 +0.00(+0.00%)
Jun 14, 2013 5.496 5.503 5.263 5.283 43,659,728 -0.24(-4.40%)
Jun 13, 2013 5.297 5.552 5.287 5.526 47,510,052 +0.23(+4.34%)
Jun 12, 2013 5.516 5.540 5.260 5.297 49,817,772 -0.17(-3.15%)
Jun 11, 2013 5.445 5.543 5.368 5.469 46,702,436 -0.16(-2.76%)
Jun 10, 2013 5.618 5.655 5.562 5.624 31,281,714 +0.00(+0.00%)
Jun 07, 2013 5.658 5.739 5.591 5.624 46,409,884 -0.19(-3.31%)
Jun 06, 2013 5.733 5.820 5.719 5.817 31,174,848 +0.05(+0.82%)
Jun 05, 2013 6.013 6.033 5.770 5.770 48,112,984 -0.23(-3.88%)
Jun 04, 2013 6.084 6.091 5.961 6.003 29,315,862 -0.08(-1.39%)
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.