Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 4.481 4.521 4.521 4.521 21,145,062 +0.04(+0.88%)
Dec 30, 2013 4.481 4.540 4.455 4.481 34,901,840 -0.00(-0.07%)
Dec 27, 2013 4.396 4.491 4.389 4.485 35,173,324 +0.06(+1.26%)
Dec 26, 2013 4.439 4.458 4.396 4.429 34,354,768 -0.05(-1.17%)
Dec 24, 2013 4.422 4.488 4.355 4.481 18,430,902 +0.03(+0.66%)
Dec 23, 2013 4.383 4.475 4.380 4.452 31,476,016 +0.08(+1.72%)
Dec 20, 2013 4.370 4.406 4.334 4.376 55,499,644 -0.08(-1.69%)
Dec 19, 2013 4.416 4.504 4.370 4.452 39,284,932 -0.05(-1.02%)
Dec 18, 2013 4.435 4.524 4.373 4.498 47,224,832 +0.05(+1.18%)
Dec 17, 2013 4.491 4.501 4.412 4.445 32,711,770 -0.05(-1.17%)
Dec 16, 2013 4.550 4.593 4.494 4.498 33,489,416 +0.01(+0.15%)
Dec 13, 2013 4.434 4.505 4.416 4.491 40,271,020 +0.08(+1.86%)
Dec 12, 2013 4.416 4.448 4.383 4.409 45,943,212 +0.00(+0.00%)
Dec 11, 2013 4.550 4.563 4.373 4.409 58,820,480 -0.18(-3.93%)
Dec 10, 2013 4.609 4.632 4.576 4.590 37,258,276 +0.04(+0.87%)
Dec 09, 2013 4.619 4.626 4.537 4.550 41,988,084 -0.01(-0.22%)
Dec 06, 2013 4.622 4.658 4.514 4.560 57,339,796 -0.01(-0.22%)
Dec 05, 2013 4.583 4.688 4.550 4.570 47,925,064 -0.03(-0.64%)
Dec 04, 2013 4.593 4.622 4.547 4.599 59,299,188 -0.04(-0.78%)
Dec 03, 2013 4.547 4.750 4.544 4.635 78,980,792 -0.02(-0.49%)
Dec 02, 2013 4.750 4.767 4.586 4.658 161,727,776 -0.57(-10.92%)
Nov 29, 2013 5.157 5.298 5.152 5.229 48,759,964 +0.05(+1.01%)
Nov 27, 2013 5.190 5.246 5.131 5.177 49,222,112 -0.06(-1.19%)
Nov 26, 2013 5.383 5.406 5.203 5.239 79,728,640 -0.34(-6.11%)
Nov 25, 2013 5.718 5.744 5.574 5.580 38,779,164 -0.16(-2.80%)
Nov 22, 2013 5.754 5.800 5.695 5.741 40,242,812 +0.09(+1.51%)
Nov 21, 2013 5.610 5.716 5.597 5.656 44,240,544 +0.11(+2.07%)
Nov 20, 2013 5.771 5.771 5.541 5.541 53,453,624 -0.24(-4.14%)
Nov 19, 2013 5.826 5.860 5.692 5.780 45,944,436 -0.09(-1.56%)
Nov 18, 2013 5.738 5.895 5.718 5.872 69,319,112 +0.21(+3.65%)
Nov 15, 2013 5.593 5.711 5.577 5.666 33,943,332 +0.08(+1.41%)
Nov 14, 2013 5.452 5.600 5.405 5.587 45,145,452 +0.20(+3.71%)
Nov 13, 2013 5.200 5.403 5.200 5.387 45,606,240 +0.12(+2.37%)
Nov 12, 2013 5.370 5.397 5.213 5.262 43,332,240 -0.14(-2.61%)
Nov 11, 2013 5.347 5.446 5.328 5.403 28,617,032 +0.06(+1.17%)
Nov 08, 2013 5.397 5.406 5.259 5.341 48,825,356 -0.09(-1.63%)
Nov 07, 2013 5.616 5.659 5.410 5.429 46,046,304 -0.17(-2.99%)
Nov 06, 2013 5.567 5.623 5.561 5.597 36,426,220 +0.05(+0.89%)
Nov 05, 2013 5.567 5.607 5.521 5.547 30,934,106 -0.12(-2.20%)
Nov 04, 2013 5.633 5.705 5.626 5.672 37,955,684 +0.10(+1.89%)
Nov 01, 2013 5.582 5.672 5.492 5.567 71,980,472 -0.15(-2.64%)
Oct 31, 2013 5.780 5.885 5.685 5.718 62,527,248 -0.01(-0.11%)
Oct 30, 2013 5.521 5.731 5.495 5.725 60,334,140 +0.04(+0.69%)
Oct 29, 2013 5.659 5.690 5.577 5.685 49,224,612 -0.01(-0.12%)
Oct 28, 2013 5.465 5.725 5.426 5.692 140,762,656 +0.47(+9.05%)
Oct 25, 2013 5.213 5.252 5.144 5.219 51,017,628 +0.11(+2.12%)
Oct 24, 2013 5.137 5.144 5.042 5.111 43,706,080 -0.04(-0.69%)
Oct 23, 2013 5.301 5.308 5.128 5.147 34,171,568 -0.15(-2.91%)
Oct 22, 2013 5.364 5.413 5.272 5.301 53,537,636 -0.03(-0.49%)
Oct 21, 2013 5.111 5.380 5.003 5.328 102,385,048 +0.23(+4.57%)
Oct 18, 2013 5.219 5.255 5.068 5.095 52,315,716 -0.10(-1.96%)
Oct 17, 2013 5.170 5.249 5.157 5.196 33,744,812 +0.04(+0.83%)
Oct 16, 2013 5.193 5.229 5.132 5.154 59,027,552 +0.01(+0.13%)
Oct 15, 2013 5.131 5.177 5.098 5.147 50,530,272 -0.01(-0.19%)
Oct 14, 2013 5.072 5.190 5.062 5.157 47,073,236 +0.04(+0.70%)
Oct 11, 2013 5.105 5.170 5.065 5.121 35,840,136 -0.00(-0.06%)
Oct 10, 2013 5.096 5.160 5.085 5.124 38,864,116 +0.10(+1.96%)
Oct 09, 2013 5.049 5.114 4.964 5.026 33,962,136 -0.03(-0.58%)
Oct 08, 2013 5.177 5.180 5.013 5.055 39,924,220 -0.09(-1.66%)
Oct 07, 2013 5.144 5.201 5.124 5.141 32,965,902 -0.01(-0.19%)
Oct 04, 2013 5.065 5.160 5.016 5.151 33,442,998 -0.01(-0.13%)
Oct 03, 2013 5.167 5.177 5.111 5.157 27,916,898 -0.03(-0.57%)
Oct 02, 2013 5.131 5.226 5.124 5.187 33,134,156 +0.06(+1.15%)
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.