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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2013 6.198 6.238 6.033 6.105 60,533,772 -0.15(-2.36%)
May 30, 2013 6.115 6.366 6.081 6.253 37,227,380 +0.10(+1.56%)
May 29, 2013 6.215 6.270 6.124 6.156 36,686,552 -0.12(-1.97%)
May 28, 2013 6.301 6.359 6.256 6.280 35,594,036 +0.03(+0.44%)
May 24, 2013 6.270 6.315 6.181 6.253 29,462,046 +0.03(+0.50%)
May 23, 2013 6.187 6.273 6.136 6.222 38,672,220 -0.09(-1.36%)
May 22, 2013 6.490 6.569 6.256 6.308 57,017,000 -0.21(-3.22%)
May 21, 2013 6.466 6.586 6.394 6.517 38,798,192 +0.02(+0.32%)
May 20, 2013 6.428 6.497 6.345 6.497 28,280,556 +0.06(+0.96%)
May 17, 2013 6.421 6.510 6.383 6.435 29,833,988 +0.05(+0.81%)
May 16, 2013 6.397 6.514 6.345 6.383 33,642,788 +0.01(+0.16%)
May 15, 2013 6.349 6.419 6.318 6.373 32,499,086 -0.10(-1.54%)
May 13, 2013 6.473 6.490 6.383 6.473 29,615,332 -0.01(-0.16%)
May 10, 2013 6.579 6.579 6.411 6.483 33,624,376 -0.10(-1.57%)
May 09, 2013 6.603 6.716 6.555 6.586 35,542,000 -0.04(-0.67%)
May 08, 2013 6.706 6.751 6.576 6.631 35,779,996 -0.06(-0.92%)
May 07, 2013 6.607 6.720 6.555 6.692 39,607,780 +0.10(+1.56%)
May 06, 2013 6.507 6.613 6.462 6.589 33,247,228 +0.07(+1.00%)
May 03, 2013 6.641 6.610 6.514 6.524 43,130,616 -0.04(-0.68%)
May 02, 2013 6.493 6.637 6.454 6.569 42,361,104 +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.