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 )

14.86 -0.03 (-0.20%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 24, 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 (%)
Jul 31, 2013 4.693 4.744 4.604 4.686 51,599,220 -0.03(-0.66%)
Jul 30, 2013 4.844 4.854 4.693 4.717 37,530,940 -0.13(-2.69%)
Jul 29, 2013 4.954 4.968 4.796 4.848 44,564,400 -0.12(-2.42%)
Jul 26, 2013 5.016 5.016 4.899 4.968 39,830,628 -0.02(-0.41%)
Jul 25, 2013 4.899 4.995 4.875 4.988 58,446,972 +0.07(+1.47%)
Jul 24, 2013 5.030 5.069 4.851 4.916 56,748,272 -0.11(-2.25%)
Jul 23, 2013 4.944 5.057 4.933 5.030 61,520,612 +0.11(+2.23%)
Jul 22, 2013 4.834 4.968 4.820 4.920 52,748,756 +0.12(+2.58%)
Jul 19, 2013 4.827 4.888 4.779 4.796 48,077,832 -0.07(-1.41%)
Jul 18, 2013 4.786 4.906 4.786 4.865 71,839,080 +0.09(+1.80%)
Jul 17, 2013 4.720 4.813 4.707 4.779 73,689,568 +0.17(+3.64%)
Jul 16, 2013 4.607 4.617 4.531 4.611 46,844,392 +0.01(+0.22%)
Jul 15, 2013 4.501 4.624 4.483 4.600 47,848,380 +0.12(+2.61%)
Jul 12, 2013 4.490 4.624 4.452 4.483 81,831,760 -0.05(-1.14%)
Jul 11, 2013 4.384 4.566 4.320 4.535 99,460,992 +0.31(+7.40%)
Jul 10, 2013 4.219 4.298 4.205 4.222 52,681,780 +0.00(+0.00%)
Jul 09, 2013 4.246 4.239 4.167 4.222 41,467,388 +0.05(+1.32%)
Jul 08, 2013 4.236 4.253 4.154 4.167 57,666,572 -0.04(-0.98%)
Jul 05, 2013 4.425 4.449 4.133 4.209 119,578,088 -0.27(-6.13%)
Jul 03, 2013 4.305 4.576 4.298 4.483 121,035,816 +0.08(+1.87%)
Jul 02, 2013 4.549 4.583 4.308 4.401 85,109,488 -0.16(-3.61%)
Jul 01, 2013 4.593 4.621 4.504 4.566 44,831,200 -0.04(-0.89%)
Jun 28, 2013 4.593 4.635 4.507 4.607 64,189,856 -0.11(-2.40%)
Jun 27, 2013 4.717 4.758 4.672 4.720 38,190,656 +0.02(+0.51%)
Jun 26, 2013 4.669 4.765 4.645 4.696 52,278,112 +0.08(+1.79%)
Jun 25, 2013 4.707 4.714 4.552 4.614 61,134,584 +0.04(+0.83%)
Jun 24, 2013 4.621 4.641 4.449 4.576 66,952,500 -0.16(-3.48%)
Jun 21, 2013 4.789 4.799 4.693 4.741 67,175,528 -0.09(-1.92%)
Jun 20, 2013 4.837 4.975 4.769 4.834 110,100,112 -0.23(-4.61%)
Jun 19, 2013 5.246 5.311 5.043 5.067 67,305,576 -0.22(-4.10%)
Jun 18, 2013 5.263 5.346 5.232 5.284 48,136,620 -0.09(-1.66%)
Jun 17, 2013 5.438 5.480 5.304 5.373 54,775,780 +0.00(+0.00%)
Jun 14, 2013 5.590 5.596 5.353 5.373 42,928,788 -0.25(-4.40%)
Jun 13, 2013 5.387 5.646 5.377 5.621 46,714,648 +0.23(+4.34%)
Jun 12, 2013 5.610 5.634 5.349 5.387 48,983,736 -0.18(-3.15%)
Jun 11, 2013 5.538 5.638 5.459 5.562 45,920,556 -0.16(-2.76%)
Jun 10, 2013 5.713 5.751 5.657 5.720 30,758,004 +0.00(+0.00%)
Jun 07, 2013 5.755 5.837 5.686 5.720 45,632,904 -0.20(-3.31%)
Jun 06, 2013 5.830 5.919 5.816 5.916 30,652,926 +0.05(+0.82%)
Jun 05, 2013 6.115 6.136 5.868 5.868 47,307,492 -0.24(-3.88%)
Jun 04, 2013 6.187 6.194 6.062 6.105 28,825,064 -0.09(-1.39%)
Jun 03, 2013 6.071 6.203 6.064 6.191 36,440,140 +0.09(+1.41%)
May 31, 2013 6.198 6.238 6.033 6.105 60,533,772 -0.15(-2.36%)
May 30, 2013 6.115 6.366 6.081 6.253 37,227,380 +0.10(+1.56%)
May 29, 2013 6.215 6.270 6.124 6.156 36,686,552 -0.12(-1.97%)
May 28, 2013 6.301 6.359 6.256 6.280 35,594,036 +0.03(+0.44%)
May 24, 2013 6.270 6.315 6.181 6.253 29,462,046 +0.03(+0.50%)
May 23, 2013 6.187 6.273 6.136 6.222 38,672,220 -0.09(-1.36%)
May 22, 2013 6.490 6.569 6.256 6.308 57,017,000 -0.21(-3.22%)
May 21, 2013 6.466 6.586 6.394 6.517 38,798,192 +0.02(+0.32%)
May 20, 2013 6.428 6.497 6.345 6.497 28,280,556 +0.06(+0.96%)
May 17, 2013 6.421 6.510 6.383 6.435 29,833,988 +0.05(+0.81%)
May 16, 2013 6.397 6.514 6.345 6.383 33,642,788 +0.01(+0.16%)
May 15, 2013 6.349 6.419 6.318 6.373 32,499,086 -0.10(-1.54%)
May 13, 2013 6.473 6.490 6.383 6.473 29,615,332 -0.01(-0.16%)
May 10, 2013 6.579 6.579 6.411 6.483 33,624,376 -0.10(-1.57%)
May 09, 2013 6.603 6.716 6.555 6.586 35,542,000 -0.04(-0.67%)
May 08, 2013 6.706 6.751 6.576 6.631 35,779,996 -0.06(-0.92%)
May 07, 2013 6.607 6.720 6.555 6.692 39,607,780 +0.10(+1.56%)
May 06, 2013 6.507 6.613 6.462 6.589 33,247,228 +0.07(+1.00%)
May 03, 2013 6.641 6.610 6.514 6.524 43,130,616 -0.04(-0.68%)
May 02, 2013 6.493 6.637 6.454 6.569 42,361,104 +0.14(+2.25%)
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.