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

15.21 +0.28 (+1.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.780 6.939 6.774 6.914 51,008,184 +0.01(+0.20%)
Apr 29, 2013 6.817 6.946 6.796 6.900 100,527,944 +0.43(+6.71%)
Apr 26, 2013 6.383 6.530 6.437 6.466 41,487,796 +0.03(+0.39%)
Apr 25, 2013 6.459 6.516 6.358 6.441 60,944,216 -0.03(-0.39%)
Apr 24, 2013 6.304 6.484 6.294 6.466 71,923,752 +0.19(+2.97%)
Apr 23, 2013 6.086 6.358 6.028 6.279 78,691,272 +0.22(+3.67%)
Apr 22, 2013 5.942 6.064 5.863 6.057 61,417,760 +0.13(+2.24%)
Apr 19, 2013 5.910 5.949 5.799 5.924 51,973,476 +0.25(+4.42%)
Apr 18, 2013 5.558 5.716 5.487 5.673 39,687,116 +0.13(+2.39%)
Apr 17, 2013 5.709 5.713 5.487 5.541 51,478,028 -0.21(-3.68%)
Apr 16, 2013 5.745 5.802 5.645 5.752 30,293,398 +0.08(+1.39%)
Apr 15, 2013 5.845 5.845 5.630 5.673 49,236,196 -0.28(-4.64%)
Apr 12, 2013 5.974 6.018 5.824 5.949 37,134,276 -0.08(-1.25%)
Apr 11, 2013 6.136 6.147 5.989 6.025 34,473,296 -0.14(-2.27%)
Apr 10, 2013 6.114 6.267 6.114 6.165 43,693,520 +0.09(+1.48%)
Apr 09, 2013 5.810 6.111 5.766 6.075 46,005,020 +0.30(+5.22%)
Apr 08, 2013 5.867 5.867 5.745 5.774 24,468,226 -0.10(-1.65%)
Apr 05, 2013 5.734 5.892 5.713 5.870 29,816,888 +0.08(+1.43%)
Apr 04, 2013 5.885 5.892 5.765 5.788 30,605,478 -0.03(-0.49%)
Apr 03, 2013 5.781 5.860 5.745 5.817 35,657,396 +0.02(+0.37%)
Apr 02, 2013 5.903 5.921 5.777 5.795 23,957,114 -0.09(-1.58%)
Apr 01, 2013 5.946 5.953 5.879 5.888 18,848,566 -0.05(-0.91%)
Mar 28, 2013 6.032 6.035 5.903 5.942 22,523,474 -0.06(-1.07%)
Mar 27, 2013 5.940 6.032 5.899 6.007 37,697,952 -0.00(-0.06%)
Mar 26, 2013 6.059 6.111 5.960 6.010 30,946,978 +0.00(+0.06%)
Mar 25, 2013 6.053 6.096 5.967 6.007 27,515,826 -0.04(-0.59%)
Mar 22, 2013 6.057 6.096 6.014 6.043 24,258,698 -0.01(-0.18%)
Mar 21, 2013 6.165 6.186 6.046 6.053 31,821,752 -0.11(-1.86%)
Mar 20, 2013 6.265 6.290 6.161 6.168 37,996,716 -0.13(-1.99%)
Mar 19, 2013 6.356 6.430 6.179 6.294 50,314,668 -0.09(-1.35%)
Mar 18, 2013 6.240 6.423 6.229 6.380 65,901,524 -0.01(-0.11%)
Mar 15, 2013 6.286 6.401 6.227 6.387 66,687,556 +0.15(+2.36%)
Mar 14, 2013 6.204 6.267 6.111 6.240 48,196,108 +0.07(+1.16%)
Mar 13, 2013 6.304 6.312 6.139 6.168 45,084,544 -0.06(-1.04%)
Mar 12, 2013 6.344 6.351 6.145 6.233 43,284,740 +0.10(+1.64%)
Mar 11, 2013 6.043 6.154 6.012 6.132 46,999,748 -0.03(-0.52%)
Mar 08, 2013 6.301 6.312 6.066 6.165 64,228,764 -0.13(-2.11%)
Mar 07, 2013 6.186 6.473 6.136 6.297 136,030,624 +0.32(+5.28%)
Mar 06, 2013 5.817 6.007 5.698 5.982 166,830,544 +0.79(+15.11%)
Mar 05, 2013 5.168 5.279 5.164 5.196 32,400,350 +0.01(+0.28%)
Mar 04, 2013 5.300 5.300 5.168 5.182 40,786,632 -0.11(-2.17%)
Mar 01, 2013 5.189 5.325 5.171 5.297 43,276,960 +0.04(+0.68%)
Feb 28, 2013 5.279 5.322 5.246 5.261 37,169,304 -0.08(-1.54%)
Feb 27, 2013 5.347 5.404 5.243 5.343 47,826,996 +0.01(+0.13%)
Feb 26, 2013 5.279 5.361 5.232 5.336 55,137,256 -0.01(-0.20%)
Feb 25, 2013 5.447 5.508 5.345 5.347 51,273,532 -0.13(-2.29%)
Feb 22, 2013 5.498 5.505 5.390 5.472 49,825,704 +0.03(+0.46%)
Feb 21, 2013 5.630 5.630 5.440 5.447 63,073,796 -0.20(-3.56%)
Feb 20, 2013 5.849 5.853 5.630 5.648 63,013,940 -0.19(-3.31%)
Feb 19, 2013 5.849 5.888 5.817 5.842 46,509,684 +0.12(+2.07%)
Feb 15, 2013 5.770 5.781 5.702 5.723 32,095,274 -0.05(-0.93%)
Feb 14, 2013 5.774 5.808 5.723 5.777 33,742,040 -0.01(-0.25%)
Feb 13, 2013 5.820 5.849 5.741 5.792 39,397,404 +0.03(+0.56%)
Feb 12, 2013 5.695 5.781 5.645 5.759 38,159,480 +0.09(+1.58%)
Feb 11, 2013 5.810 5.810 5.652 5.670 44,508,084 -0.13(-2.29%)
Feb 08, 2013 5.845 5.854 5.759 5.802 55,595,524 -0.04(-0.61%)
Feb 07, 2013 6.068 6.068 5.813 5.838 64,319,668 -0.08(-1.33%)
Feb 06, 2013 5.917 6.003 5.874 5.917 71,644,264 -0.55(-8.49%)
Feb 04, 2013 6.570 6.581 6.462 6.466 54,892,340 -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.