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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2013 5.964 5.984 5.902 5.954 63,218,432 -0.09(-1.56%)
Jan 30, 2013 6.104 6.124 5.971 6.049 81,590,616 -0.30(-4.72%)
Jan 29, 2013 6.345 6.368 6.234 6.348 36,218,132 -0.01(-0.10%)
Jan 28, 2013 6.475 6.485 6.352 6.355 27,834,920 -0.10(-1.51%)
Jan 25, 2013 6.394 6.576 6.371 6.453 34,271,424 +0.06(+0.87%)
Jan 24, 2013 6.384 6.430 6.334 6.397 36,032,336 +0.07(+1.18%)
Jan 23, 2013 6.368 6.397 6.303 6.322 28,914,618 -0.04(-0.56%)
Jan 22, 2013 6.251 6.371 6.225 6.358 32,265,064 -0.00(-0.05%)
Jan 18, 2013 6.423 6.488 6.339 6.361 35,683,072 -0.03(-0.51%)
Jan 17, 2013 6.466 6.475 6.381 6.394 25,724,512 -0.04(-0.61%)
Jan 16, 2013 6.384 6.440 6.358 6.433 28,858,370 -0.03(-0.45%)
Jan 15, 2013 6.475 6.502 6.417 6.462 33,490,718 +0.05(+0.71%)
Jan 14, 2013 6.567 6.598 6.394 6.417 41,610,656 -0.06(-0.86%)
Jan 11, 2013 6.462 6.505 6.417 6.472 33,011,560 -0.05(-0.70%)
Jan 10, 2013 6.428 6.557 6.352 6.518 52,652,196 +0.12(+1.83%)
Jan 09, 2013 6.371 6.459 6.348 6.400 46,405,316 -0.00(-0.05%)
Jan 08, 2013 6.436 6.453 6.306 6.404 46,552,180 -0.17(-2.63%)
Jan 07, 2013 6.541 6.593 6.518 6.576 41,326,148 -0.06(-0.88%)
Jan 04, 2013 6.557 6.677 6.505 6.635 45,153,068 +0.13(+2.00%)
Jan 03, 2013 6.397 6.567 6.368 6.505 40,480,308 +0.12(+1.89%)
Jan 02, 2013 6.394 6.404 6.306 6.384 46,096,748 +0.04(+0.67%)
Dec 31, 2012 6.163 6.348 6.094 6.342 43,650,332 +0.13(+2.10%)
Dec 28, 2012 6.192 6.269 6.156 6.212 37,543,468 -0.06(-0.99%)
Dec 27, 2012 6.306 6.332 6.156 6.273 52,669,156 -0.12(-1.93%)
Dec 26, 2012 6.534 6.599 6.378 6.397 33,177,130 -0.05(-0.76%)
Dec 24, 2012 6.459 6.495 6.407 6.446 13,230,889 -0.06(-0.90%)
Dec 21, 2012 6.466 6.544 6.449 6.505 47,713,756 -0.20(-2.96%)
Dec 20, 2012 6.558 6.720 6.557 6.703 60,997,000 +0.13(+1.98%)
Dec 19, 2012 6.518 6.651 6.495 6.573 84,088,024 +0.21(+3.33%)
Dec 18, 2012 6.286 6.387 6.270 6.361 50,078,388 +0.03(+0.51%)
Dec 17, 2012 6.254 6.343 6.238 6.329 43,597,708 -0.03(-0.41%)
Dec 14, 2012 6.280 6.417 6.247 6.355 60,018,308 +0.21(+3.50%)
Dec 13, 2012 6.225 6.267 6.111 6.140 55,599,984 -0.14(-2.28%)
Dec 12, 2012 6.283 6.319 6.216 6.283 36,420,416 -0.02(-0.26%)
Dec 11, 2012 6.286 6.337 6.267 6.300 52,446,396 +0.07(+1.20%)
Dec 10, 2012 6.117 6.244 6.085 6.225 36,878,916 +0.12(+1.95%)
Dec 07, 2012 6.026 6.137 5.993 6.106 36,978,996 +0.12(+1.99%)
Dec 06, 2012 5.990 6.026 5.941 5.987 29,843,352 +0.00(+0.05%)
Dec 05, 2012 5.912 6.023 5.892 5.984 40,793,080 +0.11(+1.89%)
Dec 04, 2012 5.954 6.008 5.840 5.873 37,397,448 +0.02(+0.33%)
Nov 30, 2012 5.935 5.971 5.804 5.853 65,038,004 -0.17(-2.76%)
Nov 29, 2012 5.967 6.042 5.918 6.019 48,636,928 +0.03(+0.49%)
Nov 28, 2012 5.899 6.013 5.863 5.990 67,456,616 +0.08(+1.43%)
Nov 27, 2012 6.153 6.156 5.870 5.905 58,323,936 -0.17(-2.74%)
Nov 26, 2012 6.055 6.101 5.993 6.071 30,679,806 -0.05(-0.75%)
Nov 23, 2012 5.993 6.127 5.993 6.117 26,237,948 +0.12(+2.01%)
Nov 21, 2012 6.156 6.176 5.931 5.997 53,821,100 -0.20(-3.16%)
Nov 20, 2012 6.140 6.247 6.133 6.192 29,060,048 -0.03(-0.47%)
Nov 19, 2012 6.254 6.306 6.133 6.221 53,018,648 +0.03(+0.47%)
Nov 16, 2012 6.290 6.296 6.032 6.192 54,775,788 -0.09(-1.50%)
Nov 15, 2012 6.342 6.391 6.238 6.286 37,392,324 -0.09(-1.38%)
Nov 14, 2012 6.570 6.570 6.335 6.374 45,840,132 -0.17(-2.59%)
Nov 13, 2012 6.632 6.651 6.534 6.544 32,896,626 -0.10(-1.52%)
Nov 12, 2012 6.782 6.788 6.625 6.645 34,049,792 -0.13(-1.97%)
Nov 09, 2012 6.772 6.905 6.749 6.778 30,854,682 +0.02(+0.29%)
Nov 08, 2012 6.954 7.042 6.739 6.759 44,234,636 -0.21(-2.95%)
Nov 07, 2012 7.081 7.098 6.938 6.964 33,257,318 -0.19(-2.69%)
Nov 06, 2012 7.091 7.205 7.065 7.156 28,600,806 +0.08(+1.15%)
Nov 05, 2012 6.925 7.098 6.912 7.075 34,744,552 +0.09(+1.26%)
Nov 02, 2012 7.006 7.029 6.928 6.987 27,167,360 +0.02(+0.28%)
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.