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 )

14.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2013 5.781 5.886 5.686 5.718 62,524,348 -0.01(-0.11%)
Oct 30, 2013 5.521 5.731 5.495 5.725 60,331,340 +0.04(+0.69%)
Oct 29, 2013 5.659 5.690 5.577 5.686 49,222,328 -0.01(-0.12%)
Oct 28, 2013 5.466 5.725 5.426 5.692 140,756,128 +0.47(+9.05%)
Oct 25, 2013 5.213 5.252 5.144 5.220 51,015,260 +0.11(+2.12%)
Oct 24, 2013 5.138 5.144 5.042 5.111 43,704,052 -0.04(-0.69%)
Oct 23, 2013 5.302 5.308 5.128 5.147 34,169,980 -0.15(-2.91%)
Oct 22, 2013 5.364 5.413 5.272 5.302 53,535,148 -0.03(-0.49%)
Oct 21, 2013 5.111 5.380 5.003 5.328 102,380,296 +0.23(+4.57%)
Oct 18, 2013 5.220 5.256 5.069 5.095 52,313,288 -0.10(-1.96%)
Oct 17, 2013 5.170 5.249 5.157 5.197 33,743,248 +0.04(+0.83%)
Oct 16, 2013 5.193 5.229 5.132 5.154 59,024,812 +0.01(+0.13%)
Oct 15, 2013 5.131 5.177 5.098 5.147 50,527,928 -0.01(-0.19%)
Oct 14, 2013 5.072 5.190 5.062 5.157 47,071,048 +0.04(+0.70%)
Oct 11, 2013 5.105 5.170 5.065 5.121 35,838,472 -0.00(-0.06%)
Oct 10, 2013 5.097 5.161 5.085 5.125 38,862,312 +0.10(+1.96%)
Oct 09, 2013 5.049 5.115 4.964 5.026 33,960,560 -0.03(-0.58%)
Oct 08, 2013 5.177 5.180 5.013 5.056 39,922,368 -0.09(-1.66%)
Oct 07, 2013 5.144 5.202 5.125 5.141 32,964,372 -0.01(-0.19%)
Oct 04, 2013 5.065 5.161 5.016 5.151 33,441,444 -0.01(-0.13%)
Oct 03, 2013 5.167 5.177 5.111 5.157 27,915,604 -0.03(-0.57%)
Oct 02, 2013 5.131 5.226 5.125 5.187 33,132,618 +0.06(+1.15%)
Oct 01, 2013 5.102 5.144 5.075 5.128 27,834,640 +0.05(+0.90%)
Sep 30, 2013 5.164 5.233 5.052 5.082 68,053,920 +0.03(+0.58%)
Sep 27, 2013 5.128 5.154 5.049 5.052 40,105,596 -0.07(-1.35%)
Sep 26, 2013 5.144 5.184 5.075 5.121 34,245,548 +0.00(+0.00%)
Sep 25, 2013 5.187 5.197 5.102 5.121 40,094,924 -0.09(-1.70%)
Sep 24, 2013 5.236 5.269 5.210 5.210 27,820,560 -0.04(-0.81%)
Sep 23, 2013 5.243 5.354 5.238 5.252 43,321,576 +0.02(+0.44%)
Sep 20, 2013 5.374 5.384 5.197 5.229 44,357,588 -0.14(-2.63%)
Sep 19, 2013 5.348 5.469 5.282 5.371 74,650,016 +0.01(+0.24%)
Sep 18, 2013 5.128 5.390 5.026 5.357 82,543,384 +0.24(+4.75%)
Sep 17, 2013 5.069 5.118 5.042 5.115 35,453,156 +0.07(+1.43%)
Sep 16, 2013 5.092 5.102 5.013 5.042 43,082,056 +0.09(+1.79%)
Sep 13, 2013 4.911 5.006 4.878 4.954 32,349,002 +0.08(+1.55%)
Sep 12, 2013 5.056 5.056 4.869 4.878 58,776,596 -0.17(-3.38%)
Sep 11, 2013 5.026 5.079 4.970 5.049 39,847,184 +0.01(+0.20%)
Sep 10, 2013 5.082 5.088 4.997 5.039 60,427,488 +0.03(+0.59%)
Sep 09, 2013 4.895 5.023 4.874 5.010 55,081,304 +0.20(+4.09%)
Sep 06, 2013 4.826 4.865 4.754 4.813 42,464,188 +0.04(+0.76%)
Sep 05, 2013 4.534 4.823 4.527 4.777 77,394,696 +0.27(+5.89%)
Sep 04, 2013 4.436 4.544 4.419 4.511 29,888,732 +0.05(+1.10%)
Sep 03, 2013 4.439 4.544 4.432 4.462 47,099,228 +0.03(+0.59%)
Aug 30, 2013 4.478 4.485 4.373 4.436 56,800,032 -0.05(-1.17%)
Aug 29, 2013 4.570 4.613 4.449 4.488 50,275,068 -0.09(-2.01%)
Aug 28, 2013 4.646 4.688 4.567 4.580 53,606,876 -0.07(-1.48%)
Aug 27, 2013 4.668 4.724 4.619 4.649 55,397,724 -0.13(-2.68%)
Aug 26, 2013 4.928 4.934 4.764 4.777 46,091,516 -0.14(-2.80%)
Aug 23, 2013 4.821 4.938 4.764 4.915 70,149,728 +0.20(+4.32%)
Aug 22, 2013 4.609 4.767 4.573 4.711 77,549,152 +0.24(+5.28%)
Aug 21, 2013 4.495 4.563 4.432 4.475 55,802,232 -0.04(-0.80%)
Aug 20, 2013 4.623 4.665 4.511 4.511 55,685,752 -0.12(-2.69%)
Aug 19, 2013 4.705 4.721 4.613 4.636 49,914,948 -0.10(-2.08%)
Aug 16, 2013 4.862 4.862 4.675 4.734 57,219,148 -0.09(-1.90%)
Aug 15, 2013 4.596 4.875 4.580 4.826 91,637,928 +0.25(+5.37%)
Aug 14, 2013 4.541 4.655 4.518 4.580 59,825,776 +0.03(+0.65%)
Aug 13, 2013 4.554 4.580 4.472 4.550 56,080,000 -0.03(-0.64%)
Aug 12, 2013 4.747 4.839 4.560 4.580 71,198,024 -0.10(-2.24%)
Aug 09, 2013 4.596 4.698 4.560 4.685 47,250,572 +0.11(+2.44%)
Aug 08, 2013 4.475 4.609 4.403 4.573 44,910,232 +0.18(+4.11%)
Aug 07, 2013 4.380 4.472 4.370 4.393 31,111,174 -0.02(-0.52%)
Aug 06, 2013 4.495 4.521 4.390 4.416 42,026,380 -0.08(-1.75%)
Aug 05, 2013 4.613 4.616 4.488 4.495 40,260,756 -0.14(-2.97%)
Aug 02, 2013 4.613 4.718 4.577 4.632 37,851,528 +0.01(+0.14%)
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.