Skip to main content

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

Historical Prices

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.