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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 29, 2013 5.157 5.298 5.152 5.229 48,759,964 +0.05(+1.01%)
Nov 27, 2013 5.190 5.246 5.131 5.177 49,222,112 -0.06(-1.19%)
Nov 26, 2013 5.383 5.406 5.203 5.239 79,728,640 -0.34(-6.11%)
Nov 25, 2013 5.718 5.744 5.574 5.580 38,779,164 -0.16(-2.80%)
Nov 22, 2013 5.754 5.800 5.695 5.741 40,242,812 +0.09(+1.51%)
Nov 21, 2013 5.610 5.716 5.597 5.656 44,240,544 +0.11(+2.07%)
Nov 20, 2013 5.771 5.771 5.541 5.541 53,453,624 -0.24(-4.14%)
Nov 19, 2013 5.826 5.860 5.692 5.780 45,944,436 -0.09(-1.56%)
Nov 18, 2013 5.738 5.895 5.718 5.872 69,319,112 +0.21(+3.65%)
Nov 15, 2013 5.593 5.711 5.577 5.666 33,943,332 +0.08(+1.41%)
Nov 14, 2013 5.452 5.600 5.405 5.587 45,145,452 +0.20(+3.71%)
Nov 13, 2013 5.200 5.403 5.200 5.387 45,606,240 +0.12(+2.37%)
Nov 12, 2013 5.370 5.397 5.213 5.262 43,332,240 -0.14(-2.61%)
Nov 11, 2013 5.347 5.446 5.328 5.403 28,617,032 +0.06(+1.17%)
Nov 08, 2013 5.397 5.406 5.259 5.341 48,825,356 -0.09(-1.63%)
Nov 07, 2013 5.616 5.659 5.410 5.429 46,046,304 -0.17(-2.99%)
Nov 06, 2013 5.567 5.623 5.561 5.597 36,426,220 +0.05(+0.89%)
Nov 05, 2013 5.567 5.607 5.521 5.547 30,934,106 -0.12(-2.20%)
Nov 04, 2013 5.633 5.705 5.626 5.672 37,955,684 +0.10(+1.89%)
Nov 01, 2013 5.582 5.672 5.492 5.567 71,980,472 -0.15(-2.64%)
Oct 31, 2013 5.780 5.885 5.685 5.718 62,527,248 -0.01(-0.11%)
Oct 30, 2013 5.521 5.731 5.495 5.725 60,334,140 +0.04(+0.69%)
Oct 29, 2013 5.659 5.690 5.577 5.685 49,224,612 -0.01(-0.12%)
Oct 28, 2013 5.465 5.725 5.426 5.692 140,762,656 +0.47(+9.05%)
Oct 25, 2013 5.213 5.252 5.144 5.219 51,017,628 +0.11(+2.12%)
Oct 24, 2013 5.137 5.144 5.042 5.111 43,706,080 -0.04(-0.69%)
Oct 23, 2013 5.301 5.308 5.128 5.147 34,171,568 -0.15(-2.91%)
Oct 22, 2013 5.364 5.413 5.272 5.301 53,537,636 -0.03(-0.49%)
Oct 21, 2013 5.111 5.380 5.003 5.328 102,385,048 +0.23(+4.57%)
Oct 18, 2013 5.219 5.255 5.068 5.095 52,315,716 -0.10(-1.96%)
Oct 17, 2013 5.170 5.249 5.157 5.196 33,744,812 +0.04(+0.83%)
Oct 16, 2013 5.193 5.229 5.132 5.154 59,027,552 +0.01(+0.13%)
Oct 15, 2013 5.131 5.177 5.098 5.147 50,530,272 -0.01(-0.19%)
Oct 14, 2013 5.072 5.190 5.062 5.157 47,073,236 +0.04(+0.70%)
Oct 11, 2013 5.105 5.170 5.065 5.121 35,840,136 -0.00(-0.06%)
Oct 10, 2013 5.096 5.160 5.085 5.124 38,864,116 +0.10(+1.96%)
Oct 09, 2013 5.049 5.114 4.964 5.026 33,962,136 -0.03(-0.58%)
Oct 08, 2013 5.177 5.180 5.013 5.055 39,924,220 -0.09(-1.66%)
Oct 07, 2013 5.144 5.201 5.124 5.141 32,965,902 -0.01(-0.19%)
Oct 04, 2013 5.065 5.160 5.016 5.151 33,442,998 -0.01(-0.13%)
Oct 03, 2013 5.167 5.177 5.111 5.157 27,916,898 -0.03(-0.57%)
Oct 02, 2013 5.131 5.226 5.124 5.187 33,134,156 +0.06(+1.15%)
Oct 01, 2013 5.101 5.144 5.075 5.128 27,835,932 +0.05(+0.90%)
Sep 30, 2013 5.164 5.233 5.052 5.082 68,057,080 +0.03(+0.58%)
Sep 27, 2013 5.128 5.154 5.049 5.052 40,107,460 -0.07(-1.35%)
Sep 26, 2013 5.144 5.183 5.075 5.121 34,247,140 +0.00(+0.00%)
Sep 25, 2013 5.187 5.196 5.101 5.121 40,096,784 -0.09(-1.70%)
Sep 24, 2013 5.236 5.269 5.210 5.210 27,821,852 -0.04(-0.81%)
Sep 23, 2013 5.242 5.354 5.237 5.252 43,323,588 +0.02(+0.44%)
Sep 20, 2013 5.374 5.383 5.196 5.229 44,359,648 -0.14(-2.63%)
Sep 19, 2013 5.347 5.469 5.282 5.370 74,653,480 +0.01(+0.24%)
Sep 18, 2013 5.128 5.390 5.026 5.357 82,547,216 +0.24(+4.75%)
Sep 17, 2013 5.068 5.118 5.042 5.114 35,454,804 +0.07(+1.43%)
Sep 16, 2013 5.091 5.101 5.013 5.042 43,084,056 +0.09(+1.79%)
Sep 13, 2013 4.911 5.006 4.878 4.954 32,350,504 +0.08(+1.55%)
Sep 12, 2013 5.055 5.055 4.868 4.878 58,779,324 -0.17(-3.38%)
Sep 11, 2013 5.026 5.078 4.970 5.049 39,849,036 +0.01(+0.20%)
Sep 10, 2013 5.082 5.088 4.996 5.039 60,430,296 +0.03(+0.59%)
Sep 09, 2013 4.895 5.023 4.873 5.009 55,083,864 +0.20(+4.09%)
Sep 06, 2013 4.826 4.865 4.754 4.813 42,466,160 +0.04(+0.76%)
Sep 05, 2013 4.534 4.822 4.527 4.777 77,398,296 +0.27(+5.89%)
Sep 04, 2013 4.435 4.544 4.419 4.511 29,890,120 +0.05(+1.10%)
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.