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 (%)
Oct 31, 2013 5.952 6.060 5.854 5.888 60,723,456 -0.01(-0.11%)
Oct 30, 2013 5.685 5.901 5.658 5.895 58,593,616 +0.04(+0.69%)
Oct 29, 2013 5.827 5.859 5.743 5.854 47,804,576 -0.01(-0.12%)
Oct 28, 2013 5.628 5.895 5.587 5.861 136,701,920 +0.49(+9.05%)
Oct 25, 2013 5.368 5.408 5.297 5.374 49,545,864 +0.11(+2.12%)
Oct 24, 2013 5.290 5.297 5.192 5.263 42,445,240 -0.04(-0.69%)
Oct 23, 2013 5.459 5.466 5.280 5.300 33,185,782 -0.16(-2.91%)
Oct 22, 2013 5.523 5.574 5.428 5.459 51,993,176 -0.03(-0.49%)
Oct 21, 2013 5.263 5.540 5.151 5.486 99,431,432 +0.24(+4.57%)
Oct 18, 2013 5.374 5.412 5.219 5.246 50,806,504 -0.10(-1.96%)
Oct 17, 2013 5.324 5.405 5.310 5.351 32,771,338 +0.04(+0.83%)
Oct 16, 2013 5.347 5.385 5.284 5.307 57,324,720 +0.01(+0.13%)
Oct 15, 2013 5.283 5.331 5.249 5.300 49,072,568 -0.01(-0.19%)
Oct 14, 2013 5.222 5.344 5.212 5.310 45,715,260 +0.04(+0.70%)
Oct 11, 2013 5.256 5.324 5.216 5.273 34,806,216 -0.00(-0.06%)
Oct 10, 2013 5.248 5.314 5.236 5.276 37,742,960 +0.10(+1.96%)
Oct 09, 2013 5.199 5.266 5.111 5.175 32,982,394 -0.03(-0.58%)
Oct 08, 2013 5.331 5.334 5.162 5.206 38,772,480 -0.09(-1.66%)
Oct 07, 2013 5.297 5.356 5.276 5.293 32,014,898 -0.01(-0.19%)
Oct 04, 2013 5.216 5.314 5.165 5.303 32,478,230 -0.01(-0.13%)
Oct 03, 2013 5.320 5.331 5.263 5.310 27,111,548 -0.03(-0.57%)
Oct 02, 2013 5.283 5.381 5.276 5.341 32,178,298 +0.06(+1.15%)
Oct 01, 2013 5.253 5.297 5.226 5.280 27,032,918 +0.05(+0.90%)
Sep 30, 2013 5.317 5.388 5.202 5.233 66,093,764 +0.03(+0.58%)
Sep 27, 2013 5.280 5.307 5.199 5.202 38,950,436 -0.07(-1.35%)
Sep 26, 2013 5.297 5.337 5.226 5.273 33,259,174 +0.00(+0.00%)
Sep 25, 2013 5.341 5.351 5.253 5.273 38,940,068 -0.09(-1.70%)
Sep 24, 2013 5.391 5.425 5.364 5.364 27,019,244 -0.04(-0.81%)
Sep 23, 2013 5.398 5.513 5.393 5.408 42,073,784 +0.02(+0.44%)
Sep 20, 2013 5.533 5.543 5.351 5.385 43,079,956 -0.15(-2.63%)
Sep 19, 2013 5.506 5.631 5.439 5.530 72,499,872 +0.01(+0.24%)
Sep 18, 2013 5.280 5.550 5.175 5.516 80,165,888 +0.25(+4.75%)
Sep 17, 2013 5.219 5.270 5.192 5.266 34,431,996 +0.07(+1.43%)
Sep 16, 2013 5.243 5.253 5.162 5.192 41,841,160 +0.09(+1.79%)
Sep 13, 2013 5.057 5.155 5.023 5.101 31,417,252 +0.08(+1.55%)
Sep 12, 2013 5.206 5.206 5.013 5.023 57,083,648 -0.18(-3.38%)
Sep 11, 2013 5.175 5.229 5.118 5.199 38,699,464 +0.01(+0.20%)
Sep 10, 2013 5.233 5.239 5.145 5.189 58,686,992 +0.03(+0.59%)
Sep 09, 2013 5.040 5.172 5.018 5.158 53,494,796 +0.20(+4.09%)
Sep 06, 2013 4.969 5.010 4.895 4.956 41,241,092 +0.04(+0.76%)
Sep 05, 2013 4.668 4.966 4.662 4.918 75,165,496 +0.27(+5.89%)
Sep 04, 2013 4.567 4.679 4.550 4.645 29,027,846 +0.05(+1.10%)
Sep 03, 2013 4.570 4.679 4.564 4.594 45,742,624 +0.03(+0.59%)
Aug 30, 2013 4.611 4.618 4.503 4.567 55,164,020 -0.05(-1.17%)
Aug 29, 2013 4.706 4.750 4.581 4.621 48,826,992 -0.09(-2.01%)
Aug 28, 2013 4.783 4.827 4.702 4.716 52,062,836 -0.07(-1.48%)
Aug 27, 2013 4.807 4.864 4.756 4.787 53,802,100 -0.13(-2.68%)
Aug 26, 2013 5.074 5.081 4.905 4.918 44,763,940 -0.14(-2.80%)
Aug 23, 2013 4.964 5.084 4.905 5.060 68,129,200 +0.21(+4.32%)
Aug 22, 2013 4.746 4.908 4.709 4.851 75,315,504 +0.24(+5.28%)
Aug 21, 2013 4.628 4.699 4.564 4.608 54,194,956 -0.04(-0.80%)
Aug 20, 2013 4.760 4.804 4.645 4.645 54,081,832 -0.13(-2.69%)
Aug 19, 2013 4.844 4.861 4.750 4.773 48,477,244 -0.10(-2.08%)
Aug 16, 2013 5.006 5.006 4.814 4.874 55,571,064 -0.09(-1.90%)
Aug 15, 2013 4.733 5.020 4.716 4.969 88,998,472 +0.25(+5.37%)
Aug 14, 2013 4.675 4.793 4.652 4.716 58,102,612 +0.03(+0.65%)
Aug 13, 2013 4.689 4.716 4.604 4.685 54,464,724 -0.03(-0.64%)
Aug 12, 2013 4.888 4.983 4.695 4.716 69,147,304 -0.11(-2.24%)
Aug 09, 2013 4.733 4.837 4.695 4.824 45,889,612 +0.11(+2.44%)
Aug 08, 2013 4.608 4.746 4.533 4.709 43,616,680 +0.19(+4.11%)
Aug 07, 2013 4.510 4.604 4.500 4.523 30,215,076 -0.02(-0.52%)
Aug 06, 2013 4.628 4.655 4.520 4.547 40,815,892 -0.08(-1.75%)
Aug 05, 2013 4.750 4.753 4.621 4.628 39,101,124 -0.14(-2.97%)
Aug 02, 2013 4.750 4.858 4.712 4.770 36,761,288 +0.01(+0.14%)
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.