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

14.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 5.193 5.335 5.188 5.266 48,420,188 +0.05(+1.01%)
Nov 27, 2013 5.226 5.282 5.167 5.213 48,879,112 -0.06(-1.19%)
Nov 26, 2013 5.421 5.444 5.240 5.276 79,173,056 -0.34(-6.11%)
Nov 25, 2013 5.758 5.785 5.613 5.619 38,508,936 -0.16(-2.80%)
Nov 22, 2013 5.795 5.841 5.735 5.781 39,962,384 +0.09(+1.51%)
Nov 21, 2013 5.649 5.757 5.636 5.695 43,932,256 +0.12(+2.07%)
Nov 20, 2013 5.811 5.811 5.580 5.580 53,081,140 -0.24(-4.14%)
Nov 19, 2013 5.867 5.901 5.732 5.821 45,624,276 -0.09(-1.56%)
Nov 18, 2013 5.778 5.937 5.758 5.913 68,836,072 +0.21(+3.65%)
Nov 15, 2013 5.633 5.752 5.616 5.705 33,706,804 +0.08(+1.41%)
Nov 14, 2013 5.491 5.639 5.443 5.626 44,830,860 +0.20(+3.71%)
Nov 13, 2013 5.236 5.441 5.236 5.425 45,288,436 +0.13(+2.37%)
Nov 12, 2013 5.408 5.434 5.249 5.299 43,030,284 -0.14(-2.61%)
Nov 11, 2013 5.385 5.484 5.365 5.441 28,417,616 +0.06(+1.17%)
Nov 08, 2013 5.434 5.444 5.296 5.378 48,485,120 -0.09(-1.63%)
Nov 07, 2013 5.656 5.699 5.448 5.467 45,725,436 -0.17(-2.99%)
Nov 06, 2013 5.606 5.662 5.600 5.636 36,172,388 +0.05(+0.89%)
Nov 05, 2013 5.606 5.646 5.560 5.586 30,718,544 -0.13(-2.20%)
Nov 04, 2013 5.672 5.745 5.666 5.712 37,691,192 +0.11(+1.89%)
Nov 01, 2013 5.621 5.712 5.530 5.606 71,478,880 -0.15(-2.64%)
Oct 31, 2013 5.821 5.927 5.725 5.758 62,091,532 -0.01(-0.11%)
Oct 30, 2013 5.560 5.771 5.534 5.765 59,913,708 +0.04(+0.69%)
Oct 29, 2013 5.699 5.730 5.616 5.725 48,881,596 -0.01(-0.12%)
Oct 28, 2013 5.504 5.765 5.464 5.732 139,781,776 +0.48(+9.05%)
Oct 25, 2013 5.249 5.289 5.180 5.256 50,662,116 +0.11(+2.12%)
Oct 24, 2013 5.173 5.180 5.078 5.147 43,401,520 -0.04(-0.69%)
Oct 23, 2013 5.339 5.345 5.164 5.183 33,933,448 -0.16(-2.91%)
Oct 22, 2013 5.401 5.451 5.309 5.339 53,164,564 -0.03(-0.49%)
Oct 21, 2013 5.147 5.418 5.038 5.365 101,671,584 +0.23(+4.57%)
Oct 18, 2013 5.256 5.292 5.104 5.130 51,951,160 -0.10(-1.96%)
Oct 17, 2013 5.206 5.286 5.193 5.233 33,509,666 +0.04(+0.83%)
Oct 16, 2013 5.230 5.266 5.168 5.190 58,616,224 +0.01(+0.13%)
Oct 15, 2013 5.167 5.213 5.134 5.183 50,178,156 -0.01(-0.19%)
Oct 14, 2013 5.107 5.226 5.097 5.193 46,745,208 +0.04(+0.70%)
Oct 11, 2013 5.140 5.206 5.101 5.157 35,590,388 -0.00(-0.06%)
Oct 10, 2013 5.132 5.197 5.121 5.160 38,593,296 +0.10(+1.96%)
Oct 09, 2013 5.084 5.150 4.998 5.061 33,725,476 -0.03(-0.58%)
Oct 08, 2013 5.213 5.216 5.048 5.091 39,646,012 -0.09(-1.66%)
Oct 07, 2013 5.180 5.238 5.160 5.177 32,736,182 -0.01(-0.19%)
Oct 04, 2013 5.101 5.197 5.051 5.187 33,209,952 -0.01(-0.13%)
Oct 03, 2013 5.203 5.213 5.147 5.193 27,722,362 -0.03(-0.57%)
Oct 02, 2013 5.167 5.263 5.160 5.223 32,903,264 +0.06(+1.15%)
Oct 01, 2013 5.137 5.180 5.111 5.164 27,641,960 +0.05(+0.90%)
Sep 30, 2013 5.200 5.269 5.088 5.117 67,582,832 +0.03(+0.58%)
Sep 27, 2013 5.164 5.190 5.084 5.088 39,827,976 -0.07(-1.35%)
Sep 26, 2013 5.180 5.220 5.111 5.157 34,008,492 +0.00(+0.00%)
Sep 25, 2013 5.223 5.233 5.137 5.157 39,817,376 -0.09(-1.70%)
Sep 24, 2013 5.273 5.306 5.246 5.246 27,627,978 -0.04(-0.81%)
Sep 23, 2013 5.279 5.391 5.274 5.289 43,021,688 +0.02(+0.44%)
Sep 20, 2013 5.411 5.421 5.233 5.266 44,050,532 -0.14(-2.63%)
Sep 19, 2013 5.385 5.507 5.319 5.408 74,133,264 +0.01(+0.25%)
Sep 18, 2013 5.164 5.428 5.061 5.395 81,971,992 +0.24(+4.75%)
Sep 17, 2013 5.104 5.154 5.078 5.150 35,207,740 +0.07(+1.43%)
Sep 16, 2013 5.127 5.137 5.048 5.078 42,783,828 +0.09(+1.79%)
Sep 13, 2013 4.945 5.041 4.912 4.988 32,125,072 +0.08(+1.55%)
Sep 12, 2013 5.091 5.091 4.903 4.912 58,369,724 -0.17(-3.38%)
Sep 11, 2013 5.061 5.114 5.005 5.084 39,571,352 +0.01(+0.20%)
Sep 10, 2013 5.117 5.124 5.031 5.074 60,009,192 +0.03(+0.59%)
Sep 09, 2013 4.929 5.058 4.907 5.045 54,700,016 +0.20(+4.09%)
Sep 06, 2013 4.860 4.899 4.787 4.846 42,170,240 +0.04(+0.76%)
Sep 05, 2013 4.566 4.856 4.559 4.810 76,858,952 +0.27(+5.89%)
Sep 04, 2013 4.466 4.575 4.450 4.542 29,681,832 +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.