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 )

14.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2013 4.558 4.598 4.598 4.598 20,790,092 +0.04(+0.88%)
Dec 30, 2013 4.558 4.618 4.531 4.558 34,315,928 -0.00(-0.07%)
Dec 27, 2013 4.471 4.568 4.464 4.561 34,582,856 +0.06(+1.26%)
Dec 26, 2013 4.514 4.534 4.471 4.504 33,778,040 -0.05(-1.17%)
Dec 24, 2013 4.498 4.564 4.429 4.558 18,121,496 +0.03(+0.66%)
Dec 23, 2013 4.458 4.551 4.454 4.528 30,947,618 +0.08(+1.72%)
Dec 20, 2013 4.444 4.481 4.408 4.451 54,567,948 -0.08(-1.69%)
Dec 19, 2013 4.491 4.581 4.444 4.528 38,625,444 -0.05(-1.02%)
Dec 18, 2013 4.511 4.601 4.448 4.574 46,432,052 +0.05(+1.18%)
Dec 17, 2013 4.568 4.578 4.488 4.521 32,162,624 -0.05(-1.17%)
Dec 16, 2013 4.628 4.671 4.571 4.574 32,927,216 +0.01(+0.15%)
Dec 13, 2013 4.509 4.582 4.491 4.568 39,594,976 +0.08(+1.86%)
Dec 12, 2013 4.491 4.524 4.458 4.484 45,171,944 +0.00(+0.00%)
Dec 11, 2013 4.628 4.641 4.448 4.484 57,833,040 -0.18(-3.93%)
Dec 10, 2013 4.688 4.711 4.655 4.668 36,632,808 +0.04(+0.87%)
Dec 09, 2013 4.698 4.705 4.614 4.628 41,283,212 -0.01(-0.22%)
Dec 06, 2013 4.701 4.738 4.591 4.638 56,377,212 -0.01(-0.22%)
Dec 05, 2013 4.661 4.768 4.628 4.648 47,120,528 -0.03(-0.64%)
Dec 04, 2013 4.671 4.701 4.625 4.678 58,303,712 -0.04(-0.78%)
Dec 03, 2013 4.625 4.831 4.621 4.715 77,654,912 -0.02(-0.49%)
Dec 02, 2013 4.831 4.848 4.665 4.738 159,012,784 -0.58(-10.92%)
Nov 29, 2013 5.245 5.389 5.240 5.319 47,941,412 +0.05(+1.01%)
Nov 27, 2013 5.278 5.335 5.218 5.265 48,395,804 -0.06(-1.19%)
Nov 26, 2013 5.475 5.499 5.292 5.329 78,390,208 -0.35(-6.11%)
Nov 25, 2013 5.816 5.842 5.669 5.676 38,128,164 -0.16(-2.80%)
Nov 22, 2013 5.852 5.899 5.792 5.839 39,567,240 +0.09(+1.51%)
Nov 21, 2013 5.706 5.814 5.692 5.752 43,497,860 +0.12(+2.07%)
Nov 20, 2013 5.869 5.869 5.636 5.636 52,556,280 -0.24(-4.14%)
Nov 19, 2013 5.926 5.960 5.789 5.879 45,173,148 -0.09(-1.56%)
Nov 18, 2013 5.836 5.996 5.816 5.972 68,155,432 +0.21(+3.65%)
Nov 15, 2013 5.689 5.809 5.672 5.762 33,373,514 +0.08(+1.41%)
Nov 14, 2013 5.545 5.696 5.497 5.682 44,387,580 +0.20(+3.71%)
Nov 13, 2013 5.288 5.495 5.288 5.479 44,840,632 +0.13(+2.37%)
Nov 12, 2013 5.462 5.489 5.302 5.352 42,604,804 -0.14(-2.61%)
Nov 11, 2013 5.439 5.539 5.419 5.495 28,136,628 +0.06(+1.17%)
Nov 08, 2013 5.489 5.499 5.349 5.432 48,005,708 -0.09(-1.63%)
Nov 07, 2013 5.712 5.756 5.502 5.522 45,273,308 -0.17(-2.99%)
Nov 06, 2013 5.662 5.719 5.656 5.692 35,814,720 +0.05(+0.89%)
Nov 05, 2013 5.662 5.702 5.615 5.642 30,414,804 -0.13(-2.20%)
Nov 04, 2013 5.729 5.802 5.722 5.769 37,318,508 +0.11(+1.89%)
Nov 01, 2013 5.677 5.769 5.585 5.662 70,772,104 -0.15(-2.64%)
Oct 31, 2013 5.879 5.986 5.782 5.816 61,477,580 -0.01(-0.11%)
Oct 30, 2013 5.615 5.829 5.589 5.822 59,321,288 +0.04(+0.69%)
Oct 29, 2013 5.756 5.787 5.672 5.782 48,398,260 -0.01(-0.12%)
Oct 28, 2013 5.559 5.822 5.519 5.789 138,399,632 +0.48(+9.05%)
Oct 25, 2013 5.302 5.342 5.232 5.309 50,161,176 +0.11(+2.12%)
Oct 24, 2013 5.225 5.232 5.128 5.198 42,972,368 -0.04(-0.69%)
Oct 23, 2013 5.392 5.399 5.215 5.235 33,597,916 -0.16(-2.91%)
Oct 22, 2013 5.455 5.505 5.362 5.392 52,638,880 -0.03(-0.49%)
Oct 21, 2013 5.198 5.472 5.088 5.419 100,666,272 +0.24(+4.57%)
Oct 18, 2013 5.309 5.345 5.155 5.182 51,437,472 -0.10(-1.96%)
Oct 17, 2013 5.258 5.339 5.245 5.285 33,178,326 +0.04(+0.83%)
Oct 16, 2013 5.282 5.319 5.220 5.242 58,036,636 +0.01(+0.13%)
Oct 15, 2013 5.218 5.265 5.185 5.235 49,682,004 -0.01(-0.19%)
Oct 14, 2013 5.158 5.278 5.148 5.245 46,283,000 +0.04(+0.70%)
Oct 11, 2013 5.192 5.258 5.152 5.208 35,238,476 -0.00(-0.06%)
Oct 10, 2013 5.183 5.248 5.172 5.212 38,211,692 +0.10(+1.96%)
Oct 09, 2013 5.135 5.202 5.048 5.112 33,392,002 -0.03(-0.58%)
Oct 08, 2013 5.265 5.268 5.098 5.142 39,253,996 -0.09(-1.66%)
Oct 07, 2013 5.232 5.290 5.212 5.228 32,412,490 -0.01(-0.19%)
Oct 04, 2013 5.152 5.248 5.102 5.238 32,881,578 -0.01(-0.13%)
Oct 03, 2013 5.255 5.265 5.198 5.245 27,448,248 -0.03(-0.57%)
Oct 02, 2013 5.218 5.315 5.212 5.275 32,577,920 +0.06(+1.15%)
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.