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 )

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Feb 28, 2013 4.939 4.979 4.909 4.922 39,724,364 -0.08(-1.54%)
Feb 27, 2013 5.003 5.057 4.906 5.000 51,114,680 +0.01(+0.13%)
Feb 26, 2013 4.939 5.016 4.896 4.993 58,927,452 -0.01(-0.20%)
Feb 25, 2013 5.097 5.154 5.001 5.003 54,798,132 -0.12(-2.29%)
Feb 22, 2013 5.144 5.151 5.043 5.120 53,250,780 +0.02(+0.46%)
Feb 21, 2013 5.268 5.268 5.090 5.097 67,409,560 -0.19(-3.56%)
Feb 20, 2013 5.473 5.476 5.268 5.285 67,345,592 -0.18(-3.31%)
Feb 19, 2013 5.473 5.510 5.443 5.466 49,706,812 +0.11(+2.07%)
Feb 15, 2013 5.399 5.409 5.335 5.355 34,301,540 -0.05(-0.93%)
Feb 14, 2013 5.402 5.434 5.355 5.406 36,061,504 -0.01(-0.25%)
Feb 13, 2013 5.446 5.473 5.372 5.419 42,105,628 +0.03(+0.56%)
Feb 12, 2013 5.328 5.409 5.281 5.389 40,782,608 +0.08(+1.58%)
Feb 11, 2013 5.436 5.436 5.288 5.305 47,567,620 -0.12(-2.29%)
Feb 08, 2013 5.469 5.478 5.389 5.429 59,417,224 -0.03(-0.61%)
Feb 07, 2013 5.677 5.677 5.439 5.463 68,741,080 -0.07(-1.33%)
Feb 06, 2013 5.537 5.617 5.496 5.537 76,569,168 -0.51(-8.49%)
Feb 04, 2013 6.147 6.157 6.047 6.050 58,665,700 -0.21(-3.43%)
Feb 01, 2013 6.268 6.291 6.198 6.265 37,639,384 +0.13(+2.13%)
Jan 31, 2013 6.144 6.164 6.080 6.134 61,367,912 -0.10(-1.56%)
Jan 30, 2013 6.288 6.308 6.151 6.231 79,202,312 -0.31(-4.72%)
Jan 29, 2013 6.536 6.560 6.422 6.540 35,157,960 -0.01(-0.10%)
Jan 28, 2013 6.671 6.681 6.543 6.546 27,020,140 -0.10(-1.51%)
Jan 25, 2013 6.587 6.775 6.563 6.647 33,268,236 +0.06(+0.87%)
Jan 24, 2013 6.577 6.624 6.525 6.590 34,977,604 +0.08(+1.19%)
Jan 23, 2013 6.560 6.590 6.493 6.513 28,068,234 -0.04(-0.56%)
Jan 22, 2013 6.439 6.563 6.412 6.550 31,320,606 -0.00(-0.05%)
Jan 18, 2013 6.617 6.684 6.530 6.553 34,638,564 -0.03(-0.51%)
Jan 17, 2013 6.661 6.671 6.573 6.587 24,971,508 -0.04(-0.61%)
Jan 16, 2013 6.577 6.634 6.550 6.627 28,013,632 -0.03(-0.45%)
Jan 15, 2013 6.671 6.698 6.610 6.657 32,510,384 +0.05(+0.71%)
Jan 14, 2013 6.765 6.796 6.587 6.610 40,392,636 -0.06(-0.86%)
Jan 11, 2013 6.657 6.701 6.610 6.667 32,045,252 -0.05(-0.70%)
Jan 10, 2013 6.622 6.755 6.543 6.714 51,110,972 +0.12(+1.83%)
Jan 09, 2013 6.563 6.654 6.540 6.593 45,046,948 -0.00(-0.05%)
Jan 08, 2013 6.630 6.647 6.496 6.597 45,189,512 -0.18(-2.63%)
Jan 07, 2013 6.738 6.791 6.714 6.775 40,116,456 -0.06(-0.88%)
Jan 04, 2013 6.755 6.879 6.701 6.835 43,831,356 +0.13(+2.00%)
Jan 03, 2013 6.590 6.765 6.560 6.701 39,295,376 +0.12(+1.89%)
Jan 02, 2013 6.587 6.597 6.496 6.577 44,747,412 +0.04(+0.67%)
Dec 31, 2012 6.349 6.539 6.278 6.533 42,372,608 +0.13(+2.10%)
Dec 28, 2012 6.379 6.458 6.342 6.399 36,444,504 -0.06(-0.99%)
Dec 27, 2012 6.496 6.523 6.342 6.463 51,127,432 -0.13(-1.93%)
Dec 26, 2012 6.731 6.798 6.570 6.590 32,205,976 -0.05(-0.76%)
Dec 24, 2012 6.654 6.691 6.600 6.640 12,843,597 -0.06(-0.90%)
Dec 21, 2012 6.661 6.741 6.644 6.701 46,317,084 -0.20(-2.96%)
Dec 20, 2012 6.756 6.922 6.755 6.906 59,211,504 +0.13(+1.98%)
Dec 19, 2012 6.714 6.852 6.691 6.771 81,626,616 +0.22(+3.33%)
Dec 18, 2012 6.476 6.580 6.459 6.553 48,612,500 +0.03(+0.51%)
Dec 17, 2012 6.442 6.535 6.426 6.520 42,321,524 -0.03(-0.41%)
Dec 14, 2012 6.469 6.610 6.436 6.546 58,261,464 +0.22(+3.50%)
Dec 13, 2012 6.412 6.456 6.295 6.325 53,972,468 -0.15(-2.28%)
Dec 12, 2012 6.473 6.510 6.404 6.473 35,354,324 -0.02(-0.26%)
Dec 11, 2012 6.476 6.528 6.456 6.489 50,911,196 +0.08(+1.20%)
Dec 10, 2012 6.302 6.432 6.268 6.412 35,799,400 +0.12(+1.95%)
Dec 07, 2012 6.208 6.322 6.174 6.290 35,896,552 +0.12(+1.99%)
Dec 06, 2012 6.171 6.208 6.120 6.167 28,969,782 +0.00(+0.05%)
Dec 05, 2012 6.090 6.204 6.070 6.164 39,598,992 +0.11(+1.89%)
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.