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 )

14.06 -0.24 (-1.64%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 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 (%)
Jul 31, 2013 4.486 4.535 4.400 4.479 53,985,476 -0.03(-0.66%)
Jul 30, 2013 4.630 4.640 4.486 4.508 39,266,600 -0.12(-2.69%)
Jul 29, 2013 4.735 4.748 4.584 4.633 46,625,328 -0.11(-2.42%)
Jul 26, 2013 4.794 4.794 4.683 4.748 41,672,640 -0.02(-0.41%)
Jul 25, 2013 4.683 4.774 4.660 4.768 61,149,916 +0.07(+1.47%)
Jul 24, 2013 4.807 4.845 4.637 4.699 59,372,656 -0.11(-2.25%)
Jul 23, 2013 4.725 4.834 4.715 4.807 64,365,696 +0.11(+2.23%)
Jul 22, 2013 4.620 4.748 4.607 4.702 55,188,176 +0.12(+2.58%)
Jul 19, 2013 4.614 4.672 4.568 4.584 50,301,240 -0.07(-1.41%)
Jul 18, 2013 4.574 4.689 4.574 4.650 75,161,352 +0.08(+1.80%)
Jul 17, 2013 4.512 4.600 4.499 4.567 77,097,416 +0.16(+3.64%)
Jul 16, 2013 4.403 4.413 4.331 4.407 49,010,760 +0.01(+0.22%)
Jul 15, 2013 4.302 4.420 4.285 4.397 50,061,176 +0.11(+2.61%)
Jul 12, 2013 4.292 4.420 4.256 4.285 85,616,160 -0.05(-1.14%)
Jul 11, 2013 4.190 4.364 4.129 4.334 104,060,664 +0.30(+7.40%)
Jul 10, 2013 4.032 4.108 4.019 4.036 55,118,100 +0.00(+0.00%)
Jul 09, 2013 4.059 4.052 3.983 4.036 43,385,088 +0.05(+1.32%)
Jul 08, 2013 4.049 4.065 3.970 3.983 60,333,424 -0.04(-0.98%)
Jul 05, 2013 4.229 4.252 3.950 4.023 125,108,096 -0.26(-6.13%)
Jul 03, 2013 4.114 4.374 4.108 4.285 126,633,240 +0.08(+1.87%)
Jul 02, 2013 4.348 4.380 4.118 4.206 89,045,464 -0.16(-3.61%)
Jul 01, 2013 4.390 4.417 4.305 4.364 46,904,464 -0.04(-0.89%)
Jun 28, 2013 4.390 4.430 4.308 4.403 67,158,384 -0.11(-2.40%)
Jun 27, 2013 4.508 4.548 4.466 4.512 39,956,824 +0.02(+0.51%)
Jun 26, 2013 4.463 4.554 4.440 4.489 54,695,764 +0.08(+1.79%)
Jun 25, 2013 4.499 4.505 4.351 4.410 63,961,816 +0.04(+0.83%)
Jun 24, 2013 4.417 4.436 4.252 4.374 70,048,784 -0.16(-3.48%)
Jun 21, 2013 4.577 4.587 4.486 4.531 70,282,128 -0.09(-1.92%)
Jun 20, 2013 4.623 4.755 4.558 4.620 115,191,808 -0.22(-4.61%)
Jun 19, 2013 5.014 5.077 4.820 4.843 70,418,192 -0.21(-4.10%)
Jun 18, 2013 5.031 5.109 5.001 5.050 50,362,748 -0.09(-1.66%)
Jun 17, 2013 5.198 5.237 5.070 5.136 57,308,944 +0.00(+0.00%)
Jun 14, 2013 5.343 5.349 5.116 5.136 44,914,076 -0.24(-4.40%)
Jun 13, 2013 5.149 5.397 5.139 5.372 48,875,016 +0.22(+4.34%)
Jun 12, 2013 5.362 5.385 5.113 5.149 51,249,040 -0.17(-3.15%)
Jun 11, 2013 5.293 5.389 5.218 5.316 48,044,196 -0.15(-2.76%)
Jun 10, 2013 5.461 5.497 5.407 5.467 32,180,440 +0.00(+0.00%)
Jun 07, 2013 5.500 5.579 5.434 5.467 47,743,244 -0.19(-3.31%)
Jun 06, 2013 5.572 5.658 5.559 5.655 32,070,502 +0.05(+0.82%)
Jun 05, 2013 5.845 5.865 5.609 5.609 49,495,272 -0.23(-3.88%)
Jun 04, 2013 5.914 5.920 5.794 5.835 30,158,108 -0.08(-1.39%)
Jun 03, 2013 5.802 5.929 5.796 5.917 38,125,352 +0.08(+1.41%)
May 31, 2013 5.924 5.963 5.766 5.835 63,333,216 -0.14(-2.36%)
May 30, 2013 5.845 6.085 5.812 5.976 38,948,996 +0.09(+1.56%)
May 29, 2013 5.940 5.993 5.853 5.884 38,383,156 -0.12(-1.97%)
May 28, 2013 6.022 6.078 5.980 6.003 37,240,120 +0.03(+0.44%)
May 24, 2013 5.993 6.035 5.907 5.976 30,824,548 +0.03(+0.50%)
May 23, 2013 5.914 5.996 5.865 5.947 40,460,660 -0.08(-1.36%)
May 22, 2013 6.203 6.278 5.980 6.029 59,653,808 -0.20(-3.22%)
May 21, 2013 6.180 6.295 6.111 6.229 40,592,456 +0.02(+0.32%)
May 20, 2013 6.144 6.209 6.065 6.209 29,588,420 +0.06(+0.96%)
May 17, 2013 6.137 6.223 6.101 6.150 31,213,690 +0.05(+0.81%)
May 16, 2013 6.114 6.226 6.065 6.101 35,198,632 +0.01(+0.16%)
May 15, 2013 6.068 6.136 6.039 6.091 34,002,040 -0.10(-1.54%)
May 13, 2013 6.186 6.203 6.101 6.186 30,984,924 -0.01(-0.16%)
May 10, 2013 6.288 6.288 6.127 6.196 35,179,372 -0.10(-1.56%)
May 09, 2013 6.311 6.420 6.265 6.295 37,185,676 -0.04(-0.67%)
May 08, 2013 6.410 6.452 6.285 6.338 37,434,680 -0.06(-0.92%)
May 07, 2013 6.315 6.423 6.265 6.397 41,439,484 +0.10(+1.56%)
May 06, 2013 6.219 6.321 6.177 6.298 34,784,780 +0.06(+1.00%)
May 03, 2013 6.347 6.318 6.226 6.236 45,125,232 -0.04(-0.68%)
May 02, 2013 6.206 6.344 6.168 6.278 44,320,136 +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.