Skip to main content

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

13.45 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 5.861 5.899 5.705 5.773 64,013,160 -0.14(-2.36%)
May 30, 2013 5.783 6.020 5.750 5.913 39,367,152 +0.09(+1.56%)
May 29, 2013 5.877 5.929 5.791 5.822 38,795,240 -0.12(-1.97%)
May 28, 2013 5.958 6.014 5.916 5.939 37,639,928 +0.03(+0.44%)
May 24, 2013 5.929 5.971 5.845 5.913 31,155,480 +0.03(+0.50%)
May 23, 2013 5.851 5.932 5.802 5.884 40,895,044 -0.08(-1.36%)
May 22, 2013 6.137 6.212 5.916 5.965 60,294,252 -0.20(-3.22%)
May 21, 2013 6.114 6.228 6.046 6.163 41,028,256 +0.02(+0.32%)
May 20, 2013 6.079 6.143 6.001 6.143 29,906,080 +0.06(+0.96%)
May 17, 2013 6.072 6.156 6.036 6.085 31,548,800 +0.05(+0.81%)
May 16, 2013 6.049 6.160 6.001 6.036 35,576,524 +0.01(+0.16%)
May 15, 2013 6.004 6.070 5.975 6.027 34,367,084 -0.09(-1.54%)
May 13, 2013 6.121 6.137 6.036 6.121 31,317,576 -0.01(-0.16%)
May 10, 2013 6.221 6.221 6.062 6.130 35,557,056 -0.10(-1.56%)
May 09, 2013 6.244 6.351 6.199 6.228 37,584,904 -0.04(-0.67%)
May 08, 2013 6.342 6.384 6.218 6.270 37,836,576 -0.06(-0.92%)
May 07, 2013 6.247 6.355 6.199 6.329 41,884,376 +0.10(+1.56%)
May 06, 2013 6.153 6.254 6.111 6.231 35,158,232 +0.06(+1.00%)
May 03, 2013 6.280 6.251 6.160 6.169 45,609,696 -0.04(-0.68%)
May 02, 2013 6.140 6.277 6.103 6.212 44,795,956 +0.14(+2.25%)
May 01, 2013 6.186 6.221 6.066 6.075 44,990,540 -0.15(-2.35%)
Apr 30, 2013 6.101 6.244 6.096 6.221 56,682,832 +0.06(+0.95%)
Apr 29, 2013 6.089 6.205 6.070 6.163 112,544,672 +0.39(+6.71%)
Apr 26, 2013 5.702 5.833 5.750 5.775 46,447,092 +0.02(+0.39%)
Apr 25, 2013 5.769 5.820 5.679 5.753 68,229,256 -0.02(-0.39%)
Apr 24, 2013 5.631 5.791 5.622 5.775 80,521,248 +0.17(+2.97%)
Apr 23, 2013 5.436 5.679 5.385 5.609 88,097,728 +0.20(+3.67%)
Apr 22, 2013 5.308 5.417 5.237 5.410 68,759,408 +0.12(+2.24%)
Apr 19, 2013 5.279 5.314 5.180 5.292 58,186,188 +0.22(+4.42%)
Apr 18, 2013 4.965 5.106 4.901 5.067 44,431,160 +0.12(+2.39%)
Apr 17, 2013 5.100 5.103 4.901 4.949 57,631,512 -0.19(-3.68%)
Apr 16, 2013 5.132 5.183 5.042 5.138 33,914,556 +0.07(+1.39%)
Apr 15, 2013 5.221 5.221 5.029 5.067 55,121,704 -0.25(-4.64%)
Apr 12, 2013 5.337 5.375 5.202 5.314 41,573,164 -0.07(-1.25%)
Apr 11, 2013 5.481 5.490 5.349 5.381 38,594,100 -0.12(-2.27%)
Apr 10, 2013 5.461 5.598 5.461 5.506 48,916,480 +0.08(+1.48%)
Apr 09, 2013 5.189 5.458 5.151 5.426 51,504,284 +0.27(+5.22%)
Apr 08, 2013 5.240 5.240 5.132 5.157 27,393,064 -0.09(-1.65%)
Apr 05, 2013 5.122 5.263 5.103 5.244 33,381,084 +0.07(+1.42%)
Apr 04, 2013 5.256 5.263 5.149 5.170 34,263,940 -0.03(-0.49%)
Apr 03, 2013 5.164 5.234 5.132 5.196 39,919,748 +0.02(+0.37%)
Apr 02, 2013 5.272 5.289 5.160 5.176 26,820,856 -0.08(-1.58%)
Apr 01, 2013 5.311 5.317 5.251 5.260 21,101,652 -0.05(-0.91%)
Mar 28, 2013 5.388 5.391 5.272 5.308 25,215,844 -0.06(-1.07%)
Mar 27, 2013 5.306 5.388 5.269 5.365 42,204,220 -0.00(-0.06%)
Mar 26, 2013 5.412 5.458 5.324 5.369 34,646,264 +0.00(+0.06%)
Mar 25, 2013 5.407 5.445 5.330 5.365 30,804,964 -0.03(-0.59%)
Mar 22, 2013 5.410 5.445 5.372 5.397 27,158,490 -0.01(-0.18%)
Mar 21, 2013 5.506 5.526 5.401 5.407 35,625,604 -0.10(-1.86%)
Mar 20, 2013 5.596 5.618 5.503 5.510 42,538,700 -0.11(-1.99%)
Mar 19, 2013 5.678 5.743 5.519 5.622 56,329,092 -0.08(-1.35%)
Mar 18, 2013 5.574 5.737 5.564 5.699 73,779,144 -0.01(-0.11%)
Mar 15, 2013 5.615 5.718 5.562 5.705 74,659,136 +0.13(+2.36%)
Mar 14, 2013 5.542 5.598 5.458 5.574 53,957,288 +0.06(+1.16%)
Mar 13, 2013 5.631 5.638 5.484 5.510 50,473,780 -0.06(-1.04%)
Mar 12, 2013 5.666 5.673 5.489 5.567 48,458,832 +0.09(+1.64%)
Mar 11, 2013 5.397 5.497 5.370 5.478 52,617,920 -0.03(-0.52%)
Mar 08, 2013 5.628 5.638 5.418 5.506 71,906,424 -0.12(-2.11%)
Mar 07, 2013 5.526 5.782 5.481 5.625 152,291,200 +0.28(+5.28%)
Mar 06, 2013 5.196 5.365 5.090 5.343 186,772,832 +0.70(+15.11%)
Mar 05, 2013 4.616 4.715 4.613 4.641 36,273,364 +0.01(+0.28%)
Mar 04, 2013 4.734 4.734 4.616 4.629 45,662,112 -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.