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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2013 6.452 6.603 6.446 6.579 53,601,876 +0.01(+0.20%)
Apr 29, 2013 6.487 6.610 6.467 6.566 105,639,656 +0.41(+6.71%)
Apr 26, 2013 6.074 6.214 6.126 6.153 43,597,400 +0.02(+0.39%)
Apr 25, 2013 6.146 6.201 6.051 6.129 64,043,152 -0.02(-0.39%)
Apr 24, 2013 5.999 6.170 5.989 6.153 75,580,984 +0.18(+2.97%)
Apr 23, 2013 5.791 6.051 5.737 5.975 82,692,624 +0.21(+3.67%)
Apr 22, 2013 5.655 5.771 5.580 5.764 64,540,772 +0.13(+2.24%)
Apr 19, 2013 5.624 5.661 5.518 5.638 54,616,260 +0.24(+4.42%)
Apr 18, 2013 5.290 5.440 5.221 5.399 41,705,152 +0.13(+2.39%)
Apr 17, 2013 5.433 5.436 5.221 5.272 54,095,616 -0.20(-3.68%)
Apr 16, 2013 5.467 5.522 5.371 5.474 31,833,778 +0.08(+1.39%)
Apr 15, 2013 5.563 5.563 5.358 5.399 51,739,792 -0.26(-4.64%)
Apr 12, 2013 5.685 5.726 5.542 5.661 39,022,504 -0.07(-1.25%)
Apr 11, 2013 5.839 5.849 5.699 5.733 36,226,216 -0.13(-2.27%)
Apr 10, 2013 5.818 5.963 5.818 5.866 45,915,280 +0.09(+1.48%)
Apr 09, 2013 5.528 5.815 5.487 5.781 48,344,316 +0.29(+5.22%)
Apr 08, 2013 5.583 5.583 5.467 5.494 25,712,404 -0.09(-1.65%)
Apr 05, 2013 5.457 5.607 5.436 5.586 31,333,038 +0.08(+1.43%)
Apr 04, 2013 5.600 5.607 5.486 5.508 32,161,728 -0.03(-0.49%)
Apr 03, 2013 5.501 5.576 5.467 5.535 37,470,532 +0.02(+0.37%)
Apr 02, 2013 5.617 5.634 5.498 5.515 25,175,302 -0.09(-1.58%)
Apr 01, 2013 5.658 5.665 5.594 5.603 19,806,992 -0.05(-0.91%)
Mar 28, 2013 5.740 5.743 5.617 5.655 23,668,762 -0.06(-1.07%)
Mar 27, 2013 5.653 5.740 5.614 5.716 39,614,844 -0.00(-0.06%)
Mar 26, 2013 5.766 5.815 5.672 5.720 32,520,592 +0.00(+0.06%)
Mar 25, 2013 5.760 5.801 5.679 5.716 28,914,970 -0.03(-0.59%)
Mar 22, 2013 5.764 5.801 5.723 5.750 25,492,222 -0.01(-0.18%)
Mar 21, 2013 5.866 5.887 5.754 5.760 33,439,848 -0.11(-1.86%)
Mar 20, 2013 5.962 5.986 5.863 5.870 39,928,800 -0.12(-1.99%)
Mar 19, 2013 6.049 6.119 5.880 5.989 52,873,104 -0.08(-1.35%)
Mar 18, 2013 5.938 6.112 5.928 6.071 69,252,528 -0.01(-0.11%)
Mar 15, 2013 5.982 6.091 5.926 6.078 70,078,528 +0.14(+2.36%)
Mar 14, 2013 5.904 5.963 5.815 5.938 50,646,816 +0.07(+1.16%)
Mar 13, 2013 5.999 6.006 5.842 5.870 47,377,036 -0.06(-1.04%)
Mar 12, 2013 6.037 6.044 5.847 5.931 45,485,712 +0.10(+1.64%)
Mar 11, 2013 5.750 5.856 5.721 5.836 49,389,628 -0.03(-0.52%)
Mar 08, 2013 5.996 6.006 5.772 5.866 67,494,712 -0.13(-2.11%)
Mar 07, 2013 5.887 6.160 5.839 5.993 142,947,600 +0.30(+5.28%)
Mar 06, 2013 5.535 5.716 5.423 5.692 175,313,648 +0.75(+15.11%)
Mar 05, 2013 4.918 5.023 4.914 4.945 34,047,868 +0.01(+0.28%)
Mar 04, 2013 5.044 5.044 4.918 4.931 42,860,580 -0.11(-2.17%)
Mar 01, 2013 4.938 5.068 4.921 5.040 45,477,540 +0.03(+0.68%)
Feb 28, 2013 5.023 5.064 4.993 5.006 39,059,316 -0.08(-1.54%)
Feb 27, 2013 5.088 5.143 4.989 5.085 50,258,936 +0.01(+0.13%)
Feb 26, 2013 5.023 5.102 4.979 5.078 57,940,912 -0.01(-0.20%)
Feb 25, 2013 5.184 5.242 5.086 5.088 53,880,724 -0.12(-2.29%)
Feb 22, 2013 5.231 5.238 5.129 5.208 52,359,276 +0.02(+0.46%)
Feb 21, 2013 5.358 5.358 5.177 5.184 66,281,016 -0.19(-3.56%)
Feb 20, 2013 5.566 5.569 5.358 5.375 66,218,116 -0.18(-3.31%)
Feb 19, 2013 5.566 5.603 5.535 5.559 48,874,640 +0.11(+2.07%)
Feb 15, 2013 5.491 5.501 5.426 5.446 33,727,276 -0.05(-0.93%)
Feb 14, 2013 5.494 5.527 5.446 5.498 35,457,776 -0.01(-0.25%)
Feb 13, 2013 5.539 5.566 5.464 5.511 41,400,712 +0.03(+0.56%)
Feb 12, 2013 5.419 5.501 5.371 5.481 40,099,840 +0.09(+1.58%)
Feb 11, 2013 5.528 5.528 5.378 5.395 46,771,264 -0.13(-2.29%)
Feb 08, 2013 5.563 5.571 5.481 5.522 58,422,484 -0.03(-0.61%)
Feb 07, 2013 5.774 5.774 5.532 5.556 67,590,240 -0.08(-1.33%)
Feb 06, 2013 5.631 5.713 5.590 5.631 75,287,280 -0.52(-8.49%)
Feb 04, 2013 6.252 6.262 6.149 6.153 57,683,544 -0.22(-3.43%)
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.