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 )

16.43 -0.23 (-1.41%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 3, 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 6.457 6.608 6.451 6.584 53,560,568 +0.01(+0.20%)
Apr 29, 2013 6.492 6.615 6.472 6.571 105,558,224 +0.41(+6.71%)
Apr 26, 2013 6.079 6.219 6.130 6.158 43,563,788 +0.02(+0.39%)
Apr 25, 2013 6.151 6.205 6.055 6.134 63,993,780 -0.02(-0.39%)
Apr 24, 2013 6.004 6.175 5.994 6.158 75,522,720 +0.18(+2.97%)
Apr 23, 2013 5.796 6.055 5.741 5.980 82,628,872 +0.21(+3.67%)
Apr 22, 2013 5.659 5.775 5.584 5.768 64,491,020 +0.13(+2.24%)
Apr 19, 2013 5.628 5.666 5.522 5.642 54,574,156 +0.24(+4.42%)
Apr 18, 2013 5.294 5.444 5.225 5.403 41,673,004 +0.13(+2.39%)
Apr 17, 2013 5.437 5.440 5.225 5.277 54,053,916 -0.20(-3.68%)
Apr 16, 2013 5.471 5.526 5.376 5.478 31,809,238 +0.08(+1.39%)
Apr 15, 2013 5.567 5.567 5.362 5.403 51,699,908 -0.26(-4.64%)
Apr 12, 2013 5.690 5.731 5.546 5.666 38,992,424 -0.07(-1.25%)
Apr 11, 2013 5.843 5.854 5.703 5.738 36,198,292 -0.13(-2.27%)
Apr 10, 2013 5.823 5.968 5.823 5.871 45,879,884 +0.09(+1.48%)
Apr 09, 2013 5.533 5.820 5.492 5.785 48,307,048 +0.29(+5.22%)
Apr 08, 2013 5.587 5.587 5.471 5.499 25,692,582 -0.09(-1.65%)
Apr 05, 2013 5.461 5.611 5.440 5.591 31,308,884 +0.08(+1.43%)
Apr 04, 2013 5.604 5.611 5.490 5.512 32,136,934 -0.03(-0.49%)
Apr 03, 2013 5.505 5.580 5.471 5.539 37,441,644 +0.02(+0.37%)
Apr 02, 2013 5.621 5.639 5.502 5.519 25,155,894 -0.09(-1.58%)
Apr 01, 2013 5.662 5.669 5.599 5.608 19,791,724 -0.05(-0.91%)
Mar 28, 2013 5.744 5.748 5.621 5.659 23,650,516 -0.06(-1.07%)
Mar 27, 2013 5.657 5.744 5.618 5.721 39,584,304 -0.00(-0.06%)
Mar 26, 2013 5.770 5.820 5.676 5.724 32,495,524 +0.00(+0.06%)
Mar 25, 2013 5.765 5.806 5.683 5.721 28,892,680 -0.03(-0.59%)
Mar 22, 2013 5.768 5.806 5.727 5.755 25,472,570 -0.01(-0.18%)
Mar 21, 2013 5.871 5.891 5.758 5.765 33,414,070 -0.11(-1.86%)
Mar 20, 2013 5.966 5.990 5.867 5.874 39,898,020 -0.12(-1.99%)
Mar 19, 2013 6.053 6.123 5.884 5.994 52,832,344 -0.08(-1.35%)
Mar 18, 2013 5.942 6.117 5.932 6.076 69,199,144 -0.01(-0.11%)
Mar 15, 2013 5.987 6.096 5.931 6.083 70,024,512 +0.14(+2.36%)
Mar 14, 2013 5.908 5.968 5.820 5.942 50,607,776 +0.07(+1.16%)
Mar 13, 2013 6.004 6.011 5.847 5.874 47,340,512 -0.06(-1.04%)
Mar 12, 2013 6.042 6.048 5.852 5.936 45,450,648 +0.10(+1.64%)
Mar 11, 2013 5.755 5.861 5.726 5.840 49,351,552 -0.03(-0.52%)
Mar 08, 2013 6.001 6.011 5.777 5.871 67,442,680 -0.13(-2.11%)
Mar 07, 2013 5.891 6.164 5.843 5.997 142,837,408 +0.30(+5.28%)
Mar 06, 2013 5.539 5.721 5.427 5.697 175,178,512 +0.75(+15.11%)
Mar 05, 2013 4.921 5.027 4.918 4.949 34,021,620 +0.01(+0.28%)
Mar 04, 2013 5.048 5.048 4.921 4.935 42,827,540 -0.11(-2.17%)
Mar 01, 2013 4.942 5.072 4.925 5.044 45,442,480 +0.03(+0.68%)
Feb 28, 2013 5.027 5.068 4.996 5.010 39,029,204 -0.08(-1.54%)
Feb 27, 2013 5.092 5.147 4.993 5.089 50,220,192 +0.01(+0.13%)
Feb 26, 2013 5.027 5.106 4.983 5.082 57,896,248 -0.01(-0.20%)
Feb 25, 2013 5.188 5.246 5.090 5.092 53,839,188 -0.12(-2.29%)
Feb 22, 2013 5.236 5.242 5.133 5.212 52,318,912 +0.02(+0.46%)
Feb 21, 2013 5.362 5.362 5.181 5.188 66,229,924 -0.19(-3.56%)
Feb 20, 2013 5.570 5.574 5.362 5.379 66,167,068 -0.18(-3.31%)
Feb 19, 2013 5.570 5.608 5.539 5.563 48,836,964 +0.11(+2.07%)
Feb 15, 2013 5.495 5.505 5.430 5.451 33,701,276 -0.05(-0.93%)
Feb 14, 2013 5.499 5.531 5.451 5.502 35,430,444 -0.01(-0.25%)
Feb 13, 2013 5.543 5.570 5.468 5.516 41,368,796 +0.03(+0.56%)
Feb 12, 2013 5.423 5.505 5.376 5.485 40,068,928 +0.09(+1.58%)
Feb 11, 2013 5.533 5.533 5.382 5.399 46,735,208 -0.13(-2.29%)
Feb 08, 2013 5.567 5.575 5.485 5.526 58,377,448 -0.03(-0.61%)
Feb 07, 2013 5.779 5.779 5.536 5.560 67,538,136 -0.08(-1.33%)
Feb 06, 2013 5.635 5.717 5.594 5.635 75,229,240 -0.52(-8.49%)
Feb 04, 2013 6.257 6.267 6.154 6.158 57,639,076 -0.22(-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.