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 )

13.68 +0.20 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2013 5.960 5.999 5.801 5.870 62,951,492 -0.14(-2.36%)
May 30, 2013 5.880 6.122 5.847 6.013 38,714,244 +0.09(+1.56%)
May 29, 2013 5.976 6.029 5.889 5.920 38,151,812 -0.12(-1.97%)
May 28, 2013 6.059 6.115 6.016 6.039 37,015,664 +0.03(+0.44%)
May 24, 2013 6.029 6.072 5.943 6.013 30,638,762 +0.03(+0.50%)
May 23, 2013 5.950 6.032 5.900 5.983 40,216,792 -0.08(-1.36%)
May 22, 2013 6.240 6.316 6.016 6.065 59,294,264 -0.20(-3.22%)
May 21, 2013 6.217 6.333 6.148 6.267 40,347,796 +0.02(+0.32%)
May 20, 2013 6.181 6.247 6.102 6.247 29,410,084 +0.06(+0.96%)
May 17, 2013 6.174 6.260 6.138 6.188 31,025,558 +0.05(+0.81%)
May 16, 2013 6.151 6.264 6.102 6.138 34,986,484 +0.01(+0.16%)
May 15, 2013 6.105 6.173 6.075 6.128 33,797,100 -0.10(-1.54%)
May 13, 2013 6.224 6.240 6.138 6.224 30,798,170 -0.01(-0.16%)
May 10, 2013 6.326 6.326 6.165 6.234 34,967,336 -0.10(-1.56%)
May 09, 2013 6.350 6.459 6.303 6.333 36,961,552 -0.04(-0.67%)
May 08, 2013 6.449 6.492 6.323 6.376 37,209,052 -0.06(-0.92%)
May 07, 2013 6.353 6.462 6.303 6.435 41,189,716 +0.10(+1.56%)
May 06, 2013 6.257 6.359 6.214 6.336 34,575,124 +0.06(+1.00%)
May 03, 2013 6.386 6.356 6.264 6.274 44,853,252 -0.04(-0.68%)
May 02, 2013 6.244 6.383 6.206 6.316 44,053,008 +0.14(+2.25%)
May 01, 2013 6.290 6.326 6.168 6.178 44,244,368 -0.15(-2.35%)
Apr 30, 2013 6.204 6.350 6.199 6.326 55,742,740 +0.06(+0.95%)
Apr 29, 2013 6.192 6.309 6.172 6.267 110,678,104 +0.39(+6.71%)
Apr 26, 2013 5.798 5.931 5.847 5.873 45,676,760 +0.02(+0.39%)
Apr 25, 2013 5.866 5.918 5.775 5.850 67,097,664 -0.02(-0.39%)
Apr 24, 2013 5.726 5.889 5.716 5.873 79,185,792 +0.17(+2.97%)
Apr 23, 2013 5.528 5.775 5.475 5.703 86,636,616 +0.20(+3.67%)
Apr 22, 2013 5.397 5.508 5.326 5.501 67,619,024 +0.12(+2.24%)
Apr 19, 2013 5.368 5.404 5.267 5.381 57,221,160 +0.23(+4.42%)
Apr 18, 2013 5.049 5.192 4.984 5.153 43,694,264 +0.12(+2.39%)
Apr 17, 2013 5.186 5.189 4.984 5.032 56,675,688 -0.19(-3.68%)
Apr 16, 2013 5.218 5.270 5.127 5.225 33,352,076 +0.07(+1.39%)
Apr 15, 2013 5.309 5.309 5.114 5.153 54,207,504 -0.25(-4.64%)
Apr 12, 2013 5.427 5.466 5.290 5.404 40,883,668 -0.07(-1.25%)
Apr 11, 2013 5.573 5.583 5.440 5.472 37,954,012 -0.13(-2.27%)
Apr 10, 2013 5.554 5.692 5.554 5.599 48,105,192 +0.08(+1.48%)
Apr 09, 2013 5.277 5.550 5.238 5.518 50,650,076 +0.27(+5.22%)
Apr 08, 2013 5.329 5.329 5.218 5.244 26,938,746 -0.09(-1.65%)
Apr 05, 2013 5.208 5.352 5.189 5.332 32,827,454 +0.07(+1.43%)
Apr 04, 2013 5.345 5.352 5.236 5.257 33,695,668 -0.03(-0.49%)
Apr 03, 2013 5.251 5.322 5.218 5.283 39,257,672 +0.02(+0.37%)
Apr 02, 2013 5.361 5.378 5.247 5.264 26,376,028 -0.08(-1.58%)
Apr 01, 2013 5.401 5.407 5.340 5.348 20,751,678 -0.05(-0.91%)
Mar 28, 2013 5.479 5.482 5.361 5.397 24,797,634 -0.06(-1.07%)
Mar 27, 2013 5.396 5.479 5.358 5.456 41,504,256 -0.00(-0.06%)
Mar 26, 2013 5.503 5.550 5.414 5.459 34,071,648 +0.00(+0.06%)
Mar 25, 2013 5.498 5.537 5.420 5.456 30,294,058 -0.03(-0.59%)
Mar 22, 2013 5.501 5.537 5.462 5.488 26,708,064 -0.01(-0.18%)
Mar 21, 2013 5.599 5.619 5.492 5.498 35,034,748 -0.10(-1.86%)
Mar 20, 2013 5.690 5.713 5.596 5.602 41,833,188 -0.11(-1.99%)
Mar 19, 2013 5.773 5.840 5.612 5.716 55,394,864 -0.08(-1.35%)
Mar 18, 2013 5.668 5.834 5.658 5.795 72,555,504 -0.01(-0.11%)
Mar 15, 2013 5.710 5.814 5.656 5.801 73,420,896 +0.13(+2.36%)
Mar 14, 2013 5.635 5.692 5.550 5.668 53,062,396 +0.07(+1.16%)
Mar 13, 2013 5.726 5.733 5.576 5.602 49,636,664 -0.06(-1.04%)
Mar 12, 2013 5.762 5.769 5.581 5.661 47,655,136 +0.09(+1.64%)
Mar 11, 2013 5.488 5.589 5.461 5.570 51,745,244 -0.03(-0.52%)
Mar 08, 2013 5.723 5.733 5.510 5.599 70,713,848 -0.12(-2.11%)
Mar 07, 2013 5.619 5.879 5.573 5.720 149,765,424 +0.29(+5.28%)
Mar 06, 2013 5.283 5.456 5.176 5.433 183,675,168 +0.71(+15.11%)
Mar 05, 2013 4.694 4.795 4.690 4.720 35,671,764 +0.01(+0.28%)
Mar 04, 2013 4.814 4.814 4.694 4.707 44,904,800 -0.10(-2.17%)
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.