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

11.76 +0.08 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 13.37 13.49 13.12 13.41 22,052,704 -0.33(-2.40%)
Jun 27, 2013 13.73 13.85 13.60 13.74 13,120,566 +0.07(+0.51%)
Jun 26, 2013 13.59 13.87 13.52 13.67 17,960,372 +0.24(+1.79%)
Jun 25, 2013 13.70 13.72 13.25 13.43 21,003,052 +0.11(+0.83%)
Jun 24, 2013 13.45 13.51 12.95 13.32 23,001,822 -0.48(-3.48%)
Jun 21, 2013 13.94 13.97 13.66 13.80 23,078,444 -0.27(-1.92%)
Jun 20, 2013 14.08 14.48 13.88 14.07 37,825,372 -0.68(-4.61%)
Jun 19, 2013 15.27 15.46 14.68 14.75 23,123,124 -0.63(-4.10%)
Jun 18, 2013 15.32 15.56 15.23 15.38 16,537,545 -0.26(-1.66%)
Jun 17, 2013 15.83 15.95 15.44 15.64 18,818,458 +0.00(+0.00%)
Jun 14, 2013 16.27 16.29 15.58 15.64 14,748,372 -0.72(-4.40%)
Jun 13, 2013 15.68 16.43 15.65 16.36 16,049,021 +0.68(+4.34%)
Jun 12, 2013 16.33 16.40 15.57 15.68 16,828,576 -0.51(-3.15%)
Jun 11, 2013 16.12 16.41 15.89 16.19 15,776,206 -0.46(-2.76%)
Jun 10, 2013 16.63 16.74 16.46 16.65 10,567,046 +0.00(+0.00%)
Jun 07, 2013 16.75 16.99 16.55 16.65 15,677,382 -0.57(-3.31%)
Jun 06, 2013 16.97 17.23 16.93 17.22 10,530,946 +0.14(+0.82%)
Jun 05, 2013 17.80 17.86 17.08 17.08 16,252,694 -0.69(-3.88%)
Jun 04, 2013 18.01 18.03 17.64 17.77 9,902,976 -0.25(-1.39%)
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.