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

10.84 -0.08 (-0.73%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 9.431 9.445 9.210 9.341 26,970,110 -0.11(-1.17%)
Aug 29, 2013 9.625 9.715 9.369 9.452 23,871,888 -0.19(-2.01%)
Aug 28, 2013 9.784 9.873 9.618 9.645 25,453,918 -0.15(-1.48%)
Aug 27, 2013 9.832 9.949 9.728 9.791 26,304,258 -0.27(-2.68%)
Aug 26, 2013 10.38 10.39 10.03 10.06 21,885,432 -0.29(-2.80%)
Aug 23, 2013 10.15 10.40 10.03 10.35 33,308,886 +0.43(+4.32%)
Aug 22, 2013 9.708 10.04 9.632 9.922 36,822,324 +0.50(+5.28%)
Aug 21, 2013 9.466 9.611 9.335 9.424 26,496,328 -0.08(-0.80%)
Aug 20, 2013 9.735 9.825 9.500 9.500 26,441,020 -0.26(-2.69%)
Aug 19, 2013 9.908 9.943 9.715 9.763 23,700,896 -0.21(-2.08%)
Aug 16, 2013 10.24 10.24 9.846 9.970 27,169,116 -0.19(-1.90%)
Aug 15, 2013 9.680 10.27 9.645 10.16 43,512,032 +0.52(+5.37%)
Aug 14, 2013 9.563 9.804 9.514 9.645 28,406,810 +0.06(+0.65%)
Aug 13, 2013 9.590 9.645 9.417 9.583 26,628,220 -0.06(-0.64%)
Aug 12, 2013 9.998 10.19 9.604 9.645 33,806,644 -0.22(-2.24%)
Aug 09, 2013 9.680 9.894 9.604 9.867 22,435,782 +0.23(+2.44%)
Aug 08, 2013 9.424 9.708 9.272 9.632 21,324,528 +0.38(+4.11%)
Aug 07, 2013 9.224 9.417 9.203 9.252 14,772,382 -0.05(-0.52%)
Aug 06, 2013 9.466 9.521 9.245 9.300 19,955,200 -0.17(-1.75%)
Aug 05, 2013 9.715 9.721 9.452 9.466 19,116,838 -0.29(-2.97%)
Aug 02, 2013 9.715 9.936 9.639 9.756 17,972,876 +0.01(+0.14%)
Aug 01, 2013 9.708 9.811 9.604 9.742 21,081,410 +0.32(+3.37%)
Jul 31, 2013 9.438 9.542 9.259 9.424 25,656,792 -0.06(-0.66%)
Jul 30, 2013 9.742 9.763 9.438 9.487 18,661,592 -0.26(-2.69%)
Jul 29, 2013 9.963 9.991 9.645 9.749 22,158,854 -0.24(-2.42%)
Jul 26, 2013 10.09 10.09 9.853 9.991 19,805,070 -0.04(-0.41%)
Jul 25, 2013 9.853 10.05 9.804 10.03 29,061,716 +0.15(+1.47%)
Jul 24, 2013 10.12 10.19 9.756 9.887 28,217,068 -0.23(-2.25%)
Jul 23, 2013 9.943 10.17 9.922 10.12 30,590,028 +0.22(+2.23%)
Jul 22, 2013 9.721 9.991 9.694 9.894 26,228,378 +0.25(+2.58%)
Jul 19, 2013 9.708 9.831 9.611 9.645 23,905,844 -0.14(-1.41%)
Jul 18, 2013 9.625 9.867 9.625 9.784 35,720,700 +0.17(+1.80%)
Jul 17, 2013 9.493 9.680 9.466 9.610 36,640,824 +0.34(+3.64%)
Jul 16, 2013 9.265 9.286 9.113 9.272 23,292,540 +0.02(+0.22%)
Jul 15, 2013 9.051 9.300 9.017 9.252 23,791,754 +0.23(+2.61%)
Jul 12, 2013 9.030 9.300 8.954 9.017 40,689,384 -0.10(-1.14%)
Jul 11, 2013 8.816 9.183 8.688 9.120 49,455,204 +0.63(+7.40%)
Jul 10, 2013 8.485 8.644 8.457 8.492 26,195,076 +0.00(+0.00%)
Jul 09, 2013 8.540 8.526 8.381 8.492 20,618,918 +0.11(+1.32%)
Jul 08, 2013 8.519 8.554 8.353 8.381 28,673,676 -0.08(-0.98%)
Jul 05, 2013 8.899 8.948 8.312 8.464 59,458,072 -0.55(-6.13%)
Jul 03, 2013 8.657 9.203 8.644 9.017 60,182,900 +0.17(+1.87%)
Jul 02, 2013 9.148 9.217 8.664 8.851 42,319,176 -0.33(-3.61%)
Jul 01, 2013 9.238 9.293 9.058 9.183 22,291,516 -0.08(-0.89%)
Jun 28, 2013 9.238 9.321 9.065 9.265 31,917,262 -0.23(-2.40%)
Jun 27, 2013 9.487 9.569 9.397 9.493 18,989,622 +0.05(+0.51%)
Jun 26, 2013 9.390 9.583 9.341 9.445 25,994,358 +0.17(+1.79%)
Jun 25, 2013 9.466 9.480 9.155 9.279 30,398,082 +0.08(+0.83%)
Jun 24, 2013 9.293 9.335 8.948 9.203 33,290,936 -0.33(-3.48%)
Jun 21, 2013 9.632 9.652 9.438 9.535 33,401,832 -0.19(-1.92%)
Jun 20, 2013 9.728 10.00 9.590 9.721 54,745,316 -0.47(-4.61%)
Jun 19, 2013 10.55 10.68 10.14 10.19 33,466,498 -0.44(-4.10%)
Jun 18, 2013 10.59 10.75 10.52 10.63 23,935,076 -0.18(-1.66%)
Jun 17, 2013 10.94 11.02 10.67 10.81 27,236,280 +0.00(+0.00%)
Jun 14, 2013 11.24 11.26 10.76 10.81 21,345,574 -0.50(-4.40%)
Jun 13, 2013 10.83 11.36 10.81 11.30 23,228,026 +0.47(+4.34%)
Jun 12, 2013 11.28 11.33 10.76 10.83 24,356,290 -0.35(-3.15%)
Jun 11, 2013 11.14 11.34 10.98 11.19 22,833,176 -0.32(-2.76%)
Jun 10, 2013 11.49 11.57 11.38 11.50 15,293,869 +0.00(+0.00%)
Jun 07, 2013 11.57 11.74 11.43 11.50 22,690,148 -0.39(-3.31%)
Jun 06, 2013 11.73 11.90 11.70 11.90 15,241,621 +0.10(+0.82%)
Jun 05, 2013 12.30 12.34 11.80 11.80 23,522,806 -0.48(-3.88%)
Jun 04, 2013 12.44 12.46 12.19 12.28 14,332,749 -0.17(-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.