Skip to main content

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

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 4.481 4.530 4.396 4.475 54,036,644 -0.03(-0.66%)
Jul 30, 2013 4.626 4.635 4.481 4.504 39,303,816 -0.12(-2.69%)
Jul 29, 2013 4.731 4.744 4.580 4.629 46,669,520 -0.11(-2.42%)
Jul 26, 2013 4.790 4.790 4.678 4.744 41,712,136 -0.02(-0.41%)
Jul 25, 2013 4.678 4.770 4.655 4.763 61,207,872 +0.07(+1.47%)
Jul 24, 2013 4.803 4.840 4.632 4.695 59,428,928 -0.11(-2.25%)
Jul 23, 2013 4.721 4.829 4.711 4.803 64,426,700 +0.10(+2.23%)
Jul 22, 2013 4.616 4.744 4.603 4.698 55,240,480 +0.12(+2.58%)
Jul 19, 2013 4.609 4.668 4.563 4.580 50,348,916 -0.07(-1.41%)
Jul 18, 2013 4.570 4.685 4.570 4.645 75,232,584 +0.08(+1.80%)
Jul 17, 2013 4.508 4.596 4.494 4.563 77,170,488 +0.16(+3.64%)
Jul 16, 2013 4.399 4.409 4.327 4.403 49,057,212 +0.01(+0.22%)
Jul 15, 2013 4.298 4.416 4.281 4.393 50,108,624 +0.11(+2.61%)
Jul 12, 2013 4.288 4.416 4.252 4.281 85,697,304 -0.05(-1.14%)
Jul 11, 2013 4.186 4.360 4.125 4.330 104,159,296 +0.30(+7.40%)
Jul 10, 2013 4.029 4.104 4.015 4.032 55,170,340 +0.00(+0.00%)
Jul 09, 2013 4.055 4.048 3.979 4.032 43,426,208 +0.05(+1.32%)
Jul 08, 2013 4.045 4.061 3.966 3.979 60,390,608 -0.04(-0.98%)
Jul 05, 2013 4.225 4.248 3.947 4.019 125,226,672 -0.26(-6.13%)
Jul 03, 2013 4.111 4.370 4.104 4.281 126,753,264 +0.08(+1.87%)
Jul 02, 2013 4.343 4.376 4.114 4.202 89,129,864 -0.16(-3.61%)
Jul 01, 2013 4.386 4.412 4.301 4.360 46,948,920 -0.04(-0.89%)
Jun 28, 2013 4.386 4.426 4.304 4.399 67,222,032 -0.11(-2.40%)
Jun 27, 2013 4.504 4.544 4.462 4.508 39,994,692 +0.02(+0.51%)
Jun 26, 2013 4.458 4.550 4.435 4.485 54,747,604 +0.08(+1.79%)
Jun 25, 2013 4.494 4.501 4.347 4.406 64,022,436 +0.04(+0.83%)
Jun 24, 2013 4.412 4.432 4.248 4.370 70,115,176 -0.16(-3.48%)
Jun 21, 2013 4.573 4.583 4.481 4.527 70,348,736 -0.09(-1.92%)
Jun 20, 2013 4.619 4.750 4.553 4.616 115,300,984 -0.22(-4.61%)
Jun 19, 2013 5.009 5.072 4.816 4.839 70,484,936 -0.21(-4.10%)
Jun 18, 2013 5.026 5.105 4.996 5.046 50,410,480 -0.09(-1.66%)
Jun 17, 2013 5.193 5.233 5.065 5.131 57,363,260 +0.00(+0.00%)
Jun 14, 2013 5.338 5.344 5.111 5.131 44,956,644 -0.24(-4.40%)
Jun 13, 2013 5.144 5.392 5.134 5.367 48,921,340 +0.22(+4.34%)
Jun 12, 2013 5.357 5.380 5.108 5.144 51,297,612 -0.17(-3.15%)
Jun 11, 2013 5.288 5.383 5.213 5.311 48,089,732 -0.15(-2.76%)
Jun 10, 2013 5.456 5.492 5.401 5.462 32,210,940 +0.00(+0.00%)
Jun 07, 2013 5.495 5.574 5.429 5.462 47,788,492 -0.19(-3.31%)
Jun 06, 2013 5.567 5.652 5.554 5.649 32,100,898 +0.05(+0.82%)
Jun 05, 2013 5.839 5.859 5.603 5.603 49,542,184 -0.23(-3.88%)
Jun 04, 2013 5.908 5.915 5.789 5.830 30,186,692 -0.08(-1.39%)
Jun 03, 2013 5.797 5.923 5.790 5.912 38,161,484 +0.08(+1.41%)
May 31, 2013 5.918 5.957 5.761 5.830 63,393,244 -0.14(-2.36%)
May 30, 2013 5.839 6.079 5.807 5.971 38,985,912 +0.09(+1.56%)
May 29, 2013 5.935 5.987 5.848 5.879 38,419,536 -0.12(-1.97%)
May 28, 2013 6.017 6.072 5.974 5.997 37,275,416 +0.03(+0.44%)
May 24, 2013 5.987 6.030 5.902 5.971 30,853,764 +0.03(+0.50%)
May 23, 2013 5.908 5.990 5.859 5.941 40,499,008 -0.08(-1.36%)
May 22, 2013 6.197 6.272 5.974 6.023 59,710,348 -0.20(-3.22%)
May 21, 2013 6.174 6.289 6.105 6.223 40,630,928 +0.02(+0.32%)
May 20, 2013 6.138 6.204 6.059 6.204 29,616,462 +0.06(+0.96%)
May 17, 2013 6.131 6.217 6.095 6.145 31,243,274 +0.05(+0.81%)
May 16, 2013 6.108 6.220 6.059 6.095 35,231,992 +0.01(+0.16%)
May 15, 2013 6.063 6.130 6.033 6.085 34,034,264 -0.10(-1.54%)
May 13, 2013 6.181 6.197 6.095 6.181 31,014,290 -0.01(-0.16%)
May 10, 2013 6.282 6.282 6.122 6.190 35,212,712 -0.10(-1.56%)
May 09, 2013 6.305 6.414 6.259 6.289 37,220,920 -0.04(-0.67%)
May 08, 2013 6.404 6.446 6.279 6.332 37,470,160 -0.06(-0.92%)
May 07, 2013 6.309 6.417 6.259 6.391 41,478,760 +0.10(+1.56%)
May 06, 2013 6.213 6.315 6.171 6.292 34,817,748 +0.06(+1.00%)
May 03, 2013 6.341 6.312 6.220 6.230 45,168,004 -0.04(-0.68%)
May 02, 2013 6.200 6.338 6.163 6.272 44,362,140 +0.14(+2.25%)
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.