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 )

16.97 -0.36 (-2.08%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 6.721 6.878 6.715 6.853 51,456,736 +0.01(+0.20%)
Apr 29, 2013 6.758 6.886 6.736 6.840 101,411,952 +0.43(+6.71%)
Apr 26, 2013 6.328 6.473 6.381 6.409 41,852,628 +0.02(+0.39%)
Apr 25, 2013 6.402 6.459 6.303 6.385 61,480,140 -0.02(-0.39%)
Apr 24, 2013 6.249 6.427 6.239 6.409 72,556,232 +0.18(+2.97%)
Apr 23, 2013 6.033 6.303 5.976 6.225 79,383,256 +0.22(+3.67%)
Apr 22, 2013 5.890 6.011 5.812 6.004 61,957,848 +0.13(+2.24%)
Apr 19, 2013 5.858 5.898 5.748 5.873 52,430,512 +0.25(+4.42%)
Apr 18, 2013 5.510 5.666 5.439 5.624 40,036,108 +0.13(+2.39%)
Apr 17, 2013 5.659 5.663 5.439 5.492 51,930,708 -0.21(-3.68%)
Apr 16, 2013 5.695 5.752 5.595 5.702 30,559,788 +0.08(+1.39%)
Apr 15, 2013 5.794 5.794 5.581 5.624 49,669,164 -0.27(-4.64%)
Apr 12, 2013 5.922 5.965 5.773 5.898 37,460,820 -0.07(-1.25%)
Apr 11, 2013 6.082 6.093 5.937 5.972 34,776,444 -0.14(-2.27%)
Apr 10, 2013 6.061 6.212 6.061 6.111 44,077,748 +0.09(+1.48%)
Apr 09, 2013 5.759 6.057 5.716 6.022 46,409,572 +0.30(+5.22%)
Apr 08, 2013 5.816 5.816 5.695 5.723 24,683,392 -0.10(-1.65%)
Apr 05, 2013 5.684 5.841 5.663 5.819 30,079,088 +0.08(+1.43%)
Apr 04, 2013 5.834 5.841 5.714 5.738 30,874,614 -0.03(-0.49%)
Apr 03, 2013 5.730 5.809 5.695 5.766 35,970,956 +0.02(+0.37%)
Apr 02, 2013 5.851 5.869 5.727 5.745 24,167,784 -0.09(-1.58%)
Apr 01, 2013 5.894 5.901 5.827 5.837 19,014,316 -0.05(-0.91%)
Mar 28, 2013 5.979 5.983 5.851 5.890 22,721,538 -0.06(-1.07%)
Mar 27, 2013 5.889 5.979 5.848 5.954 38,029,456 -0.00(-0.06%)
Mar 26, 2013 6.006 6.057 5.908 5.958 31,219,116 +0.00(+0.06%)
Mar 25, 2013 6.001 6.043 5.915 5.954 27,757,792 -0.04(-0.59%)
Mar 22, 2013 6.004 6.043 5.961 5.990 24,472,022 -0.01(-0.18%)
Mar 21, 2013 6.111 6.132 5.993 6.001 32,101,582 -0.11(-1.86%)
Mar 20, 2013 6.210 6.235 6.107 6.114 38,330,848 -0.12(-1.99%)
Mar 19, 2013 6.301 6.374 6.125 6.239 50,757,120 -0.09(-1.35%)
Mar 18, 2013 6.185 6.367 6.175 6.324 66,481,040 -0.01(-0.11%)
Mar 15, 2013 6.232 6.345 6.173 6.331 67,273,984 +0.15(+2.36%)
Mar 14, 2013 6.150 6.212 6.057 6.185 48,619,928 +0.07(+1.16%)
Mar 13, 2013 6.249 6.257 6.086 6.114 45,481,004 -0.06(-1.04%)
Mar 12, 2013 6.289 6.296 6.091 6.178 43,665,372 +0.10(+1.64%)
Mar 11, 2013 5.990 6.100 5.960 6.079 47,413,052 -0.03(-0.52%)
Mar 08, 2013 6.246 6.257 6.013 6.111 64,793,568 -0.13(-2.11%)
Mar 07, 2013 6.132 6.417 6.082 6.242 137,226,832 +0.31(+5.28%)
Mar 06, 2013 5.766 5.954 5.649 5.929 168,297,584 +0.78(+15.11%)
Mar 05, 2013 5.123 5.233 5.119 5.151 32,685,268 +0.01(+0.28%)
Mar 04, 2013 5.254 5.254 5.123 5.137 41,145,296 -0.11(-2.17%)
Mar 01, 2013 5.144 5.279 5.126 5.251 43,657,524 +0.04(+0.68%)
Feb 28, 2013 5.233 5.275 5.201 5.215 37,496,160 -0.08(-1.54%)
Feb 27, 2013 5.300 5.357 5.197 5.297 48,247,572 +0.01(+0.13%)
Feb 26, 2013 5.233 5.315 5.187 5.290 55,622,116 -0.01(-0.20%)
Feb 25, 2013 5.400 5.460 5.299 5.300 51,724,416 -0.12(-2.29%)
Feb 22, 2013 5.450 5.457 5.343 5.425 50,263,856 +0.02(+0.46%)
Feb 21, 2013 5.581 5.581 5.393 5.400 63,628,448 -0.20(-3.56%)
Feb 20, 2013 5.798 5.802 5.581 5.599 63,568,064 -0.19(-3.31%)
Feb 19, 2013 5.798 5.837 5.766 5.791 46,918,676 +0.12(+2.07%)
Feb 15, 2013 5.720 5.730 5.652 5.674 32,377,510 -0.05(-0.93%)
Feb 14, 2013 5.723 5.757 5.674 5.727 34,038,756 -0.01(-0.25%)
Feb 13, 2013 5.770 5.798 5.691 5.741 39,743,852 +0.03(+0.56%)
Feb 12, 2013 5.645 5.730 5.595 5.709 38,495,044 +0.09(+1.58%)
Feb 11, 2013 5.759 5.759 5.602 5.620 44,899,476 -0.13(-2.29%)
Feb 08, 2013 5.794 5.803 5.709 5.752 56,084,412 -0.04(-0.61%)
Feb 07, 2013 6.015 6.015 5.762 5.787 64,885,276 -0.08(-1.33%)
Feb 06, 2013 5.866 5.951 5.823 5.866 72,274,280 -0.54(-8.49%)
Feb 04, 2013 6.513 6.523 6.406 6.409 55,375,044 -0.23(-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.