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 )

14.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2013 6.344 6.493 6.338 6.469 54,514,544 +0.01(+0.20%)
Apr 29, 2013 6.379 6.500 6.359 6.456 107,438,352 +0.41(+6.71%)
Apr 26, 2013 5.973 6.110 6.023 6.050 44,339,716 +0.02(+0.39%)
Apr 25, 2013 6.043 6.097 5.949 6.026 65,133,592 -0.02(-0.39%)
Apr 24, 2013 5.899 6.067 5.889 6.050 76,867,880 +0.17(+2.97%)
Apr 23, 2013 5.694 5.949 5.641 5.875 84,100,600 +0.21(+3.67%)
Apr 22, 2013 5.560 5.674 5.486 5.667 65,639,688 +0.12(+2.24%)
Apr 19, 2013 5.530 5.567 5.426 5.543 55,546,192 +0.23(+4.42%)
Apr 18, 2013 5.201 5.349 5.134 5.308 42,415,252 +0.12(+2.39%)
Apr 17, 2013 5.342 5.345 5.134 5.184 55,016,684 -0.20(-3.68%)
Apr 16, 2013 5.375 5.429 5.281 5.382 32,375,800 +0.07(+1.39%)
Apr 15, 2013 5.469 5.469 5.268 5.308 52,620,748 -0.26(-4.64%)
Apr 12, 2013 5.590 5.630 5.449 5.567 39,686,928 -0.07(-1.25%)
Apr 11, 2013 5.741 5.751 5.604 5.637 36,843,028 -0.13(-2.27%)
Apr 10, 2013 5.721 5.864 5.721 5.768 46,697,064 +0.08(+1.48%)
Apr 09, 2013 5.436 5.718 5.396 5.684 49,167,456 +0.28(+5.22%)
Apr 08, 2013 5.490 5.490 5.375 5.402 26,150,200 -0.09(-1.65%)
Apr 05, 2013 5.365 5.513 5.345 5.493 31,866,534 +0.08(+1.43%)
Apr 04, 2013 5.506 5.513 5.394 5.416 32,709,334 -0.03(-0.49%)
Apr 03, 2013 5.409 5.483 5.375 5.443 38,108,528 +0.02(+0.37%)
Apr 02, 2013 5.523 5.540 5.406 5.422 25,603,952 -0.09(-1.58%)
Apr 01, 2013 5.563 5.570 5.501 5.510 20,144,240 -0.05(-0.91%)
Mar 28, 2013 5.644 5.647 5.523 5.560 24,071,762 -0.06(-1.07%)
Mar 27, 2013 5.558 5.644 5.520 5.620 40,289,352 -0.00(-0.06%)
Mar 26, 2013 5.669 5.718 5.577 5.624 33,074,310 +0.00(+0.06%)
Mar 25, 2013 5.664 5.704 5.583 5.620 29,407,296 -0.03(-0.59%)
Mar 22, 2013 5.667 5.704 5.627 5.654 25,926,270 -0.01(-0.18%)
Mar 21, 2013 5.768 5.788 5.657 5.664 34,009,216 -0.11(-1.86%)
Mar 20, 2013 5.862 5.885 5.765 5.771 40,608,656 -0.12(-1.99%)
Mar 19, 2013 5.948 6.016 5.781 5.889 53,773,356 -0.08(-1.35%)
Mar 18, 2013 5.838 6.010 5.828 5.969 70,431,672 -0.01(-0.11%)
Mar 15, 2013 5.882 5.989 5.827 5.976 71,271,736 +0.14(+2.36%)
Mar 14, 2013 5.805 5.864 5.718 5.838 51,509,164 +0.07(+1.16%)
Mar 13, 2013 5.899 5.906 5.745 5.771 48,183,708 -0.06(-1.04%)
Mar 12, 2013 5.936 5.943 5.750 5.832 46,260,180 +0.09(+1.64%)
Mar 11, 2013 5.654 5.758 5.625 5.738 50,230,568 -0.03(-0.52%)
Mar 08, 2013 5.896 5.906 5.676 5.768 68,643,920 -0.12(-2.11%)
Mar 07, 2013 5.788 6.057 5.741 5.892 145,381,520 +0.30(+5.28%)
Mar 06, 2013 5.443 5.620 5.332 5.597 178,298,656 +0.73(+15.11%)
Mar 05, 2013 4.835 4.939 4.832 4.862 34,627,588 +0.01(+0.28%)
Mar 04, 2013 4.959 4.959 4.835 4.849 43,590,352 -0.11(-2.17%)
Mar 01, 2013 4.855 4.983 4.839 4.956 46,251,868 +0.03(+0.68%)
Feb 28, 2013 4.939 4.979 4.909 4.922 39,724,364 -0.08(-1.54%)
Feb 27, 2013 5.003 5.057 4.906 5.000 51,114,680 +0.01(+0.13%)
Feb 26, 2013 4.939 5.016 4.896 4.993 58,927,452 -0.01(-0.20%)
Feb 25, 2013 5.097 5.154 5.001 5.003 54,798,132 -0.12(-2.29%)
Feb 22, 2013 5.144 5.151 5.043 5.120 53,250,780 +0.02(+0.46%)
Feb 21, 2013 5.268 5.268 5.090 5.097 67,409,560 -0.19(-3.56%)
Feb 20, 2013 5.473 5.476 5.268 5.285 67,345,592 -0.18(-3.31%)
Feb 19, 2013 5.473 5.510 5.443 5.466 49,706,812 +0.11(+2.07%)
Feb 15, 2013 5.399 5.409 5.335 5.355 34,301,540 -0.05(-0.93%)
Feb 14, 2013 5.402 5.434 5.355 5.406 36,061,504 -0.01(-0.25%)
Feb 13, 2013 5.446 5.473 5.372 5.419 42,105,628 +0.03(+0.56%)
Feb 12, 2013 5.328 5.409 5.281 5.389 40,782,608 +0.08(+1.58%)
Feb 11, 2013 5.436 5.436 5.288 5.305 47,567,620 -0.12(-2.29%)
Feb 08, 2013 5.469 5.478 5.389 5.429 59,417,224 -0.03(-0.61%)
Feb 07, 2013 5.677 5.677 5.439 5.463 68,741,080 -0.07(-1.33%)
Feb 06, 2013 5.537 5.617 5.496 5.537 76,569,168 -0.51(-8.49%)
Feb 04, 2013 6.147 6.157 6.047 6.050 58,665,700 -0.21(-3.43%)
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.