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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 9.436 9.540 9.257 9.422 25,662,250 -0.06(-0.66%)
Jul 30, 2013 9.740 9.761 9.436 9.485 18,665,562 -0.26(-2.69%)
Jul 29, 2013 9.961 9.989 9.643 9.747 22,163,570 -0.24(-2.42%)
Jul 26, 2013 10.09 10.09 9.851 9.989 19,809,284 -0.04(-0.41%)
Jul 25, 2013 9.851 10.04 9.802 10.03 29,067,900 +0.15(+1.47%)
Jul 24, 2013 10.11 10.19 9.754 9.885 28,223,072 -0.23(-2.25%)
Jul 23, 2013 9.940 10.17 9.920 10.11 30,596,536 +0.22(+2.23%)
Jul 22, 2013 9.719 9.989 9.692 9.892 26,233,958 +0.25(+2.58%)
Jul 19, 2013 9.706 9.829 9.609 9.643 23,910,932 -0.14(-1.41%)
Jul 18, 2013 9.623 9.864 9.623 9.782 35,728,300 +0.17(+1.80%)
Jul 17, 2013 9.491 9.678 9.464 9.608 36,648,620 +0.34(+3.64%)
Jul 16, 2013 9.263 9.284 9.111 9.270 23,297,496 +0.02(+0.22%)
Jul 15, 2013 9.049 9.298 9.015 9.250 23,796,816 +0.23(+2.61%)
Jul 12, 2013 9.029 9.298 8.953 9.015 40,698,044 -0.10(-1.14%)
Jul 11, 2013 8.814 9.181 8.686 9.118 49,465,728 +0.63(+7.40%)
Jul 10, 2013 8.483 8.642 8.455 8.490 26,200,648 +0.00(+0.00%)
Jul 09, 2013 8.538 8.524 8.379 8.490 20,623,306 +0.11(+1.32%)
Jul 08, 2013 8.517 8.552 8.352 8.379 28,679,776 -0.08(-0.98%)
Jul 05, 2013 8.897 8.946 8.310 8.462 59,470,724 -0.55(-6.13%)
Jul 03, 2013 8.656 9.201 8.642 9.015 60,195,708 +0.17(+1.87%)
Jul 02, 2013 9.146 9.215 8.662 8.849 42,328,184 -0.33(-3.61%)
Jul 01, 2013 9.236 9.291 9.056 9.181 22,296,258 -0.08(-0.89%)
Jun 28, 2013 9.236 9.319 9.063 9.263 31,924,052 -0.23(-2.40%)
Jun 27, 2013 9.485 9.567 9.395 9.491 18,993,664 +0.05(+0.51%)
Jun 26, 2013 9.388 9.581 9.339 9.443 25,999,890 +0.17(+1.79%)
Jun 25, 2013 9.464 9.478 9.153 9.277 30,404,550 +0.08(+0.83%)
Jun 24, 2013 9.291 9.333 8.946 9.201 33,298,020 -0.33(-3.48%)
Jun 21, 2013 9.630 9.650 9.436 9.533 33,408,940 -0.19(-1.92%)
Jun 20, 2013 9.726 10.00 9.588 9.719 54,756,968 -0.47(-4.61%)
Jun 19, 2013 10.55 10.68 10.14 10.19 33,473,620 -0.44(-4.10%)
Jun 18, 2013 10.58 10.75 10.52 10.62 23,940,168 -0.18(-1.66%)
Jun 17, 2013 10.94 11.02 10.67 10.80 27,242,076 +0.00(+0.00%)
Jun 14, 2013 11.24 11.25 10.76 10.80 21,350,116 -0.50(-4.40%)
Jun 13, 2013 10.83 11.35 10.81 11.30 23,232,970 +0.47(+4.34%)
Jun 12, 2013 11.28 11.33 10.76 10.83 24,361,472 -0.35(-3.15%)
Jun 11, 2013 11.14 11.34 10.98 11.18 22,838,036 -0.32(-2.76%)
Jun 10, 2013 11.49 11.56 11.37 11.50 15,297,123 +0.00(+0.00%)
Jun 07, 2013 11.57 11.74 11.43 11.50 22,694,976 -0.39(-3.31%)
Jun 06, 2013 11.72 11.90 11.70 11.90 15,244,864 +0.10(+0.82%)
Jun 05, 2013 12.30 12.34 11.80 11.80 23,527,812 -0.48(-3.88%)
Jun 04, 2013 12.44 12.45 12.19 12.28 14,335,799 -0.17(-1.39%)
Jun 03, 2013 12.21 12.47 12.19 12.45 18,123,064 +0.17(+1.41%)
May 31, 2013 12.46 12.54 12.13 12.28 30,105,742 -0.30(-2.36%)
May 30, 2013 12.30 12.80 12.23 12.57 18,514,590 +0.19(+1.56%)
May 29, 2013 12.50 12.61 12.31 12.38 18,245,614 -0.25(-1.97%)
May 28, 2013 12.67 12.79 12.58 12.63 17,702,266 +0.06(+0.44%)
May 24, 2013 12.61 12.70 12.43 12.57 14,652,594 +0.06(+0.50%)
May 23, 2013 12.44 12.61 12.34 12.51 19,233,164 -0.17(-1.36%)
May 22, 2013 13.05 13.21 12.58 12.68 28,356,718 -0.42(-3.22%)
May 21, 2013 13.00 13.24 12.86 13.10 19,295,814 +0.04(+0.32%)
May 20, 2013 12.92 13.06 12.76 13.06 14,064,994 +0.12(+0.96%)
May 17, 2013 12.91 13.09 12.83 12.94 14,837,575 +0.10(+0.81%)
May 16, 2013 12.86 13.10 12.76 12.83 16,731,836 +0.02(+0.16%)
May 15, 2013 12.77 12.91 12.70 12.81 16,163,029 -0.20(-1.54%)
May 13, 2013 13.01 13.05 12.83 13.01 14,728,829 -0.02(-0.16%)
May 10, 2013 13.23 13.23 12.89 13.04 16,722,680 -0.21(-1.57%)
May 09, 2013 13.28 13.50 13.18 13.24 17,676,386 -0.09(-0.67%)
May 08, 2013 13.48 13.57 13.22 13.33 17,794,750 -0.12(-0.92%)
May 07, 2013 13.28 13.51 13.18 13.46 19,698,452 +0.21(+1.56%)
May 06, 2013 13.08 13.30 12.99 13.25 16,535,109 +0.13(+1.00%)
May 03, 2013 13.35 13.29 13.10 13.12 21,450,492 -0.09(-0.68%)
May 02, 2013 13.06 13.35 12.98 13.21 21,067,784 +0.29(+2.25%)
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.