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 )

14.17 -0.43 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 5.918 5.957 5.761 5.830 63,390,300 -0.14(-2.36%)
May 30, 2013 5.840 6.079 5.807 5.971 38,984,104 +0.09(+1.56%)
May 29, 2013 5.935 5.987 5.848 5.879 38,417,752 -0.12(-1.97%)
May 28, 2013 6.017 6.073 5.974 5.997 37,273,684 +0.03(+0.44%)
May 24, 2013 5.987 6.030 5.902 5.971 30,852,332 +0.03(+0.50%)
May 23, 2013 5.909 5.991 5.859 5.941 40,497,128 -0.08(-1.36%)
May 22, 2013 6.197 6.273 5.974 6.023 59,707,576 -0.20(-3.22%)
May 21, 2013 6.174 6.289 6.105 6.224 40,629,044 +0.02(+0.32%)
May 20, 2013 6.138 6.204 6.060 6.204 29,615,088 +0.06(+0.96%)
May 17, 2013 6.132 6.217 6.096 6.145 31,241,824 +0.05(+0.81%)
May 16, 2013 6.109 6.220 6.060 6.096 35,230,360 +0.01(+0.16%)
May 15, 2013 6.063 6.130 6.033 6.086 34,032,684 -0.10(-1.54%)
May 13, 2013 6.181 6.197 6.096 6.181 31,012,850 -0.01(-0.16%)
May 10, 2013 6.283 6.283 6.122 6.191 35,211,080 -0.10(-1.56%)
May 09, 2013 6.306 6.414 6.260 6.289 37,219,192 -0.04(-0.67%)
May 08, 2013 6.404 6.447 6.279 6.332 37,468,420 -0.06(-0.92%)
May 07, 2013 6.309 6.417 6.260 6.391 41,476,832 +0.10(+1.56%)
May 06, 2013 6.214 6.315 6.171 6.292 34,816,132 +0.06(+1.00%)
May 03, 2013 6.342 6.312 6.220 6.230 45,165,904 -0.04(-0.68%)
May 02, 2013 6.201 6.338 6.163 6.273 44,360,084 +0.14(+2.25%)
May 01, 2013 6.247 6.283 6.125 6.135 44,552,772 -0.15(-2.35%)
Apr 30, 2013 6.161 6.306 6.156 6.283 56,131,296 +0.01(+0.20%)
Apr 29, 2013 6.195 6.312 6.175 6.270 110,624,680 +0.39(+6.71%)
Apr 26, 2013 5.801 5.934 5.850 5.876 45,654,712 +0.02(+0.39%)
Apr 25, 2013 5.869 5.921 5.778 5.853 67,065,276 -0.02(-0.39%)
Apr 24, 2013 5.729 5.892 5.719 5.876 79,147,568 +0.17(+2.97%)
Apr 23, 2013 5.530 5.778 5.478 5.706 86,594,792 +0.20(+3.67%)
Apr 22, 2013 5.400 5.511 5.328 5.504 67,586,384 +0.12(+2.24%)
Apr 19, 2013 5.371 5.406 5.269 5.384 57,193,540 +0.23(+4.42%)
Apr 18, 2013 5.051 5.195 4.986 5.155 43,673,172 +0.12(+2.39%)
Apr 17, 2013 5.188 5.191 4.986 5.035 56,648,328 -0.19(-3.68%)
Apr 16, 2013 5.221 5.273 5.129 5.227 33,335,978 +0.07(+1.39%)
Apr 15, 2013 5.312 5.312 5.116 5.155 54,181,336 -0.25(-4.64%)
Apr 12, 2013 5.429 5.468 5.292 5.406 40,863,932 -0.07(-1.25%)
Apr 11, 2013 5.576 5.586 5.442 5.475 37,935,692 -0.13(-2.27%)
Apr 10, 2013 5.556 5.695 5.556 5.602 48,081,972 +0.08(+1.48%)
Apr 09, 2013 5.279 5.553 5.240 5.520 50,625,628 +0.27(+5.22%)
Apr 08, 2013 5.331 5.331 5.221 5.247 26,925,744 -0.09(-1.65%)
Apr 05, 2013 5.211 5.354 5.191 5.335 32,811,608 +0.07(+1.42%)
Apr 04, 2013 5.348 5.354 5.239 5.260 33,679,404 -0.03(-0.49%)
Apr 03, 2013 5.253 5.325 5.221 5.286 39,238,724 +0.02(+0.37%)
Apr 02, 2013 5.364 5.380 5.250 5.266 26,363,296 -0.08(-1.58%)
Apr 01, 2013 5.403 5.410 5.342 5.351 20,741,662 -0.05(-0.91%)
Mar 28, 2013 5.481 5.485 5.364 5.400 24,785,666 -0.06(-1.07%)
Mar 27, 2013 5.398 5.481 5.361 5.459 41,484,224 -0.00(-0.06%)
Mar 26, 2013 5.506 5.553 5.416 5.462 34,055,204 +0.00(+0.06%)
Mar 25, 2013 5.501 5.540 5.423 5.459 30,279,436 -0.03(-0.59%)
Mar 22, 2013 5.504 5.540 5.465 5.491 26,695,172 -0.01(-0.18%)
Mar 21, 2013 5.602 5.621 5.494 5.501 35,017,836 -0.10(-1.86%)
Mar 20, 2013 5.693 5.716 5.599 5.605 41,812,996 -0.11(-1.99%)
Mar 19, 2013 5.776 5.843 5.615 5.719 55,368,128 -0.08(-1.35%)
Mar 18, 2013 5.670 5.837 5.661 5.797 72,520,480 -0.01(-0.11%)
Mar 15, 2013 5.713 5.817 5.659 5.804 73,385,464 +0.13(+2.36%)
Mar 14, 2013 5.638 5.695 5.553 5.670 53,036,784 +0.07(+1.16%)
Mar 13, 2013 5.729 5.736 5.579 5.605 49,612,704 -0.06(-1.04%)
Mar 12, 2013 5.765 5.771 5.584 5.664 47,632,132 +0.09(+1.64%)
Mar 11, 2013 5.491 5.592 5.463 5.573 51,720,268 -0.03(-0.52%)
Mar 08, 2013 5.726 5.736 5.512 5.602 70,679,712 -0.12(-2.11%)
Mar 07, 2013 5.621 5.882 5.576 5.722 149,693,136 +0.29(+5.28%)
Mar 06, 2013 5.286 5.459 5.178 5.436 183,586,512 +0.71(+15.11%)
Mar 05, 2013 4.696 4.797 4.693 4.722 35,654,548 +0.01(+0.28%)
Mar 04, 2013 4.817 4.817 4.696 4.709 44,883,124 -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.