Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.60 +0.02 (+0.14%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 5.107 5.247 5.102 5.179 49,236,788 +0.05(+1.01%)
Nov 27, 2013 5.140 5.195 5.081 5.127 49,703,452 -0.06(-1.19%)
Nov 26, 2013 5.331 5.354 5.153 5.188 80,508,296 -0.34(-6.11%)
Nov 25, 2013 5.663 5.689 5.520 5.526 39,158,384 -0.16(-2.80%)
Nov 22, 2013 5.698 5.744 5.640 5.685 40,636,344 +0.08(+1.51%)
Nov 21, 2013 5.555 5.661 5.542 5.601 44,673,168 +0.11(+2.07%)
Nov 20, 2013 5.715 5.715 5.487 5.487 53,976,344 -0.24(-4.14%)
Nov 19, 2013 5.770 5.803 5.637 5.724 46,393,724 -0.09(-1.56%)
Nov 18, 2013 5.682 5.838 5.663 5.815 69,996,984 +0.20(+3.65%)
Nov 15, 2013 5.539 5.656 5.523 5.611 34,275,264 +0.08(+1.41%)
Nov 14, 2013 5.400 5.546 5.352 5.533 45,586,928 +0.20(+3.72%)
Nov 13, 2013 5.149 5.351 5.149 5.335 46,052,220 +0.12(+2.37%)
Nov 12, 2013 5.318 5.344 5.162 5.211 43,755,984 -0.14(-2.61%)
Nov 11, 2013 5.296 5.393 5.276 5.351 28,896,876 +0.06(+1.17%)
Nov 08, 2013 5.344 5.354 5.208 5.289 49,302,816 -0.09(-1.63%)
Nov 07, 2013 5.562 5.604 5.357 5.377 46,496,588 -0.17(-2.99%)
Nov 06, 2013 5.513 5.568 5.507 5.542 36,782,428 +0.05(+0.89%)
Nov 05, 2013 5.513 5.552 5.468 5.494 31,236,608 -0.12(-2.20%)
Nov 04, 2013 5.578 5.650 5.572 5.617 38,326,848 +0.10(+1.89%)
Nov 01, 2013 5.528 5.617 5.439 5.513 72,684,360 -0.15(-2.64%)
Oct 31, 2013 5.724 5.828 5.630 5.663 63,138,700 -0.01(-0.11%)
Oct 30, 2013 5.468 5.676 5.442 5.669 60,924,144 +0.04(+0.69%)
Oct 29, 2013 5.604 5.635 5.523 5.630 49,705,976 -0.01(-0.12%)
Oct 28, 2013 5.413 5.669 5.374 5.637 142,139,168 +0.47(+9.05%)
Oct 25, 2013 5.162 5.201 5.094 5.169 51,516,524 +0.11(+2.12%)
Oct 24, 2013 5.088 5.094 4.993 5.062 44,133,480 -0.04(-0.69%)
Oct 23, 2013 5.250 5.257 5.078 5.097 34,505,728 -0.15(-2.91%)
Oct 22, 2013 5.312 5.361 5.221 5.250 54,061,176 -0.03(-0.49%)
Oct 21, 2013 5.062 5.328 4.954 5.276 103,386,264 +0.23(+4.57%)
Oct 18, 2013 5.169 5.205 5.019 5.045 52,827,308 -0.10(-1.96%)
Oct 17, 2013 5.120 5.198 5.107 5.146 34,074,800 +0.04(+0.83%)
Oct 16, 2013 5.143 5.179 5.082 5.104 59,604,780 +0.01(+0.13%)
Oct 15, 2013 5.081 5.127 5.049 5.097 51,024,404 -0.01(-0.19%)
Oct 14, 2013 5.023 5.140 5.013 5.107 47,533,560 +0.04(+0.70%)
Oct 11, 2013 5.055 5.120 5.016 5.071 36,190,616 -0.00(-0.06%)
Oct 10, 2013 5.047 5.110 5.036 5.075 39,244,168 +0.10(+1.96%)
Oct 09, 2013 5.000 5.065 4.915 4.977 34,294,252 -0.03(-0.58%)
Oct 08, 2013 5.127 5.130 4.964 5.006 40,314,636 -0.08(-1.66%)
Oct 07, 2013 5.094 5.151 5.075 5.091 33,288,272 -0.01(-0.19%)
Oct 04, 2013 5.016 5.110 4.967 5.101 33,770,036 -0.01(-0.13%)
Oct 03, 2013 5.117 5.127 5.062 5.107 28,189,896 -0.03(-0.57%)
Oct 02, 2013 5.081 5.175 5.075 5.136 33,458,172 +0.06(+1.15%)
Oct 01, 2013 5.052 5.094 5.026 5.078 28,108,138 +0.05(+0.90%)
Sep 30, 2013 5.114 5.182 5.003 5.032 68,722,608 +0.03(+0.58%)
Sep 27, 2013 5.078 5.104 5.000 5.003 40,499,668 -0.07(-1.35%)
Sep 26, 2013 5.094 5.133 5.026 5.071 34,582,040 +0.00(+0.00%)
Sep 25, 2013 5.136 5.146 5.052 5.071 40,488,888 -0.09(-1.70%)
Sep 24, 2013 5.185 5.218 5.159 5.159 28,093,920 -0.04(-0.81%)
Sep 23, 2013 5.192 5.302 5.187 5.201 43,747,244 +0.02(+0.44%)
Sep 20, 2013 5.322 5.331 5.146 5.179 44,793,436 -0.14(-2.63%)
Sep 19, 2013 5.296 5.416 5.231 5.318 75,383,512 +0.01(+0.25%)
Sep 18, 2013 5.078 5.338 4.977 5.305 83,354,440 +0.24(+4.75%)
Sep 17, 2013 5.019 5.068 4.993 5.065 35,801,512 +0.07(+1.43%)
Sep 16, 2013 5.042 5.052 4.964 4.993 43,505,372 +0.09(+1.79%)
Sep 13, 2013 4.863 4.958 4.831 4.906 32,666,856 +0.07(+1.55%)
Sep 12, 2013 5.006 5.006 4.821 4.831 59,354,120 -0.17(-3.38%)
Sep 11, 2013 4.977 5.029 4.922 5.000 40,238,716 +0.01(+0.20%)
Sep 10, 2013 5.032 5.039 4.948 4.990 61,021,240 +0.03(+0.59%)
Sep 09, 2013 4.847 4.974 4.826 4.961 55,622,524 +0.19(+4.09%)
Sep 06, 2013 4.779 4.818 4.708 4.766 42,881,436 +0.04(+0.76%)
Sep 05, 2013 4.490 4.776 4.483 4.730 78,155,168 +0.26(+5.89%)
Sep 04, 2013 4.392 4.500 4.376 4.467 30,182,412 +0.05(+1.10%)
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.