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 )

14.17 -0.43 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2013 4.481 4.521 4.521 4.521 21,144,080 +0.04(+0.88%)
Dec 30, 2013 4.481 4.541 4.455 4.481 34,900,220 -0.00(-0.07%)
Dec 27, 2013 4.396 4.491 4.390 4.485 35,171,692 +0.06(+1.26%)
Dec 26, 2013 4.439 4.459 4.396 4.429 34,353,172 -0.05(-1.17%)
Dec 24, 2013 4.422 4.488 4.355 4.481 18,430,046 +0.03(+0.66%)
Dec 23, 2013 4.383 4.475 4.380 4.452 31,474,556 +0.08(+1.72%)
Dec 20, 2013 4.370 4.406 4.334 4.376 55,497,068 -0.08(-1.69%)
Dec 19, 2013 4.416 4.504 4.370 4.452 39,283,108 -0.05(-1.02%)
Dec 18, 2013 4.436 4.524 4.373 4.498 47,222,640 +0.05(+1.18%)
Dec 17, 2013 4.491 4.501 4.413 4.445 32,710,250 -0.05(-1.17%)
Dec 16, 2013 4.550 4.593 4.495 4.498 33,487,862 +0.01(+0.15%)
Dec 13, 2013 4.434 4.505 4.416 4.491 40,269,148 +0.08(+1.86%)
Dec 12, 2013 4.416 4.449 4.383 4.409 45,941,080 +0.00(+0.00%)
Dec 11, 2013 4.550 4.563 4.373 4.409 58,817,748 -0.18(-3.93%)
Dec 10, 2013 4.609 4.632 4.577 4.590 37,256,544 +0.04(+0.87%)
Dec 09, 2013 4.619 4.626 4.537 4.550 41,986,136 -0.01(-0.22%)
Dec 06, 2013 4.623 4.659 4.514 4.560 57,337,132 -0.01(-0.22%)
Dec 05, 2013 4.583 4.688 4.550 4.570 47,922,840 -0.03(-0.64%)
Dec 04, 2013 4.593 4.623 4.547 4.600 59,296,436 -0.04(-0.78%)
Dec 03, 2013 4.547 4.750 4.544 4.636 78,977,120 -0.02(-0.49%)
Dec 02, 2013 4.750 4.767 4.586 4.659 161,720,256 -0.57(-10.92%)
Nov 29, 2013 5.157 5.298 5.152 5.229 48,757,704 +0.05(+1.01%)
Nov 27, 2013 5.190 5.246 5.131 5.177 49,219,828 -0.06(-1.19%)
Nov 26, 2013 5.384 5.407 5.203 5.239 79,724,936 -0.34(-6.11%)
Nov 25, 2013 5.718 5.745 5.574 5.581 38,777,364 -0.16(-2.80%)
Nov 22, 2013 5.754 5.800 5.695 5.741 40,240,944 +0.09(+1.51%)
Nov 21, 2013 5.610 5.717 5.597 5.656 44,238,492 +0.11(+2.07%)
Nov 20, 2013 5.771 5.771 5.541 5.541 53,451,144 -0.24(-4.14%)
Nov 19, 2013 5.827 5.860 5.692 5.781 45,942,304 -0.09(-1.56%)
Nov 18, 2013 5.738 5.895 5.718 5.872 69,315,896 +0.21(+3.65%)
Nov 15, 2013 5.594 5.712 5.577 5.666 33,941,756 +0.08(+1.41%)
Nov 14, 2013 5.453 5.600 5.405 5.587 45,143,356 +0.20(+3.71%)
Nov 13, 2013 5.200 5.403 5.200 5.387 45,604,124 +0.12(+2.37%)
Nov 12, 2013 5.371 5.397 5.213 5.262 43,330,228 -0.14(-2.61%)
Nov 11, 2013 5.348 5.446 5.328 5.403 28,615,704 +0.06(+1.17%)
Nov 08, 2013 5.397 5.407 5.259 5.341 48,823,092 -0.09(-1.63%)
Nov 07, 2013 5.617 5.659 5.410 5.430 46,044,168 -0.17(-2.99%)
Nov 06, 2013 5.567 5.623 5.561 5.597 36,424,528 +0.05(+0.89%)
Nov 05, 2013 5.567 5.607 5.521 5.548 30,932,670 -0.12(-2.20%)
Nov 04, 2013 5.633 5.705 5.626 5.672 37,953,920 +0.10(+1.89%)
Nov 01, 2013 5.582 5.672 5.492 5.567 71,977,128 -0.15(-2.64%)
Oct 31, 2013 5.781 5.886 5.686 5.718 62,524,348 -0.01(-0.11%)
Oct 30, 2013 5.521 5.731 5.495 5.725 60,331,340 +0.04(+0.69%)
Oct 29, 2013 5.659 5.690 5.577 5.686 49,222,328 -0.01(-0.12%)
Oct 28, 2013 5.466 5.725 5.426 5.692 140,756,128 +0.47(+9.05%)
Oct 25, 2013 5.213 5.252 5.144 5.220 51,015,260 +0.11(+2.12%)
Oct 24, 2013 5.138 5.144 5.042 5.111 43,704,052 -0.04(-0.69%)
Oct 23, 2013 5.302 5.308 5.128 5.147 34,169,980 -0.15(-2.91%)
Oct 22, 2013 5.364 5.413 5.272 5.302 53,535,148 -0.03(-0.49%)
Oct 21, 2013 5.111 5.380 5.003 5.328 102,380,296 +0.23(+4.57%)
Oct 18, 2013 5.220 5.256 5.069 5.095 52,313,288 -0.10(-1.96%)
Oct 17, 2013 5.170 5.249 5.157 5.197 33,743,248 +0.04(+0.83%)
Oct 16, 2013 5.193 5.229 5.132 5.154 59,024,812 +0.01(+0.13%)
Oct 15, 2013 5.131 5.177 5.098 5.147 50,527,928 -0.01(-0.19%)
Oct 14, 2013 5.072 5.190 5.062 5.157 47,071,048 +0.04(+0.70%)
Oct 11, 2013 5.105 5.170 5.065 5.121 35,838,472 -0.00(-0.06%)
Oct 10, 2013 5.097 5.161 5.085 5.125 38,862,312 +0.10(+1.96%)
Oct 09, 2013 5.049 5.115 4.964 5.026 33,960,560 -0.03(-0.58%)
Oct 08, 2013 5.177 5.180 5.013 5.056 39,922,368 -0.09(-1.66%)
Oct 07, 2013 5.144 5.202 5.125 5.141 32,964,372 -0.01(-0.19%)
Oct 04, 2013 5.065 5.161 5.016 5.151 33,441,444 -0.01(-0.13%)
Oct 03, 2013 5.167 5.177 5.111 5.157 27,915,604 -0.03(-0.57%)
Oct 02, 2013 5.131 5.226 5.125 5.187 33,132,618 +0.06(+1.15%)
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.