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

12.67 USD +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 13.66 13.81 13.40 13.64 17,727,136 -0.09(-0.66%)
Jul 30, 2013 14.10 14.13 13.66 13.73 12,893,918 -0.38(-2.69%)
Jul 29, 2013 14.42 14.46 13.96 14.11 15,310,294 -0.35(-2.42%)
Jul 26, 2013 14.60 14.60 14.26 14.46 13,683,986 -0.06(-0.41%)
Jul 25, 2013 14.26 14.54 14.19 14.52 20,079,712 +0.21(+1.47%)
Jul 24, 2013 14.64 14.76 14.12 14.31 19,496,115 -0.33(-2.25%)
Jul 23, 2013 14.39 14.72 14.36 14.64 21,135,674 +0.32(+2.23%)
Jul 22, 2013 14.07 14.46 14.03 14.32 18,122,063 +0.36(+2.58%)
Jul 19, 2013 14.05 14.23 13.91 13.96 16,517,348 -0.20(-1.41%)
Jul 18, 2013 13.93 14.28 13.93 14.16 24,680,628 +0.25(+1.80%)
Jul 17, 2013 13.74 14.01 13.70 13.91 25,316,372 +0.49(+3.64%)
Jul 16, 2013 13.41 13.44 13.19 13.42 16,093,595 +0.03(+0.22%)
Jul 15, 2013 13.10 13.46 13.05 13.39 16,438,519 +0.34(+2.61%)
Jul 12, 2013 13.07 13.46 12.96 13.05 28,113,658 -0.15(-1.14%)
Jul 11, 2013 12.76 13.29 12.57 13.20 34,170,254 +0.91(+7.40%)
Jul 10, 2013 12.28 12.51 12.24 12.29 18,099,054 +0.00(+0.00%)
Jul 09, 2013 12.36 12.34 12.13 12.29 14,246,301 +0.16(+1.32%)
Jul 08, 2013 12.33 12.38 12.09 12.13 19,811,602 -0.12(-0.98%)
Jul 05, 2013 12.88 12.95 12.03 12.25 41,081,571 -0.80(-6.13%)
Jul 03, 2013 12.53 13.32 12.51 13.05 41,582,380 +0.24(+1.87%)
Jul 02, 2013 13.24 13.34 12.54 12.81 29,239,736 -0.48(-3.61%)
Jul 01, 2013 13.37 13.45 13.11 13.29 15,401,954 -0.12(-0.89%)
Jun 28, 2013 13.37 13.49 13.12 13.41 22,052,703 -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 17,960,371 +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 37,825,371 -0.68(-4.61%)
Jun 19, 2013 15.27 15.46 14.68 14.75 23,123,125 -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 16,828,577 -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%)
Jun 03, 2013 17.67 18.05 17.65 18.02 12,519,168 +0.25(+1.41%)
May 31, 2013 18.04 18.16 17.56 17.77 20,796,640 -0.43(-2.36%)
May 30, 2013 17.80 18.53 17.70 18.20 12,789,628 +0.28(+1.56%)
May 29, 2013 18.09 18.25 17.83 17.92 12,603,824 -0.36(-1.97%)
May 28, 2013 18.34 18.51 18.21 18.28 12,228,486 +0.08(+0.44%)
May 24, 2013 18.25 18.38 17.99 18.20 10,121,814 +0.09(+0.50%)
May 23, 2013 18.01 18.26 17.86 18.11 13,286,010 -0.25(-1.36%)
May 22, 2013 18.89 19.12 18.21 18.36 19,588,438 -0.61(-3.22%)
May 21, 2013 18.82 19.17 18.61 18.97 13,329,288 +0.06(+0.32%)
May 20, 2013 18.71 18.91 18.47 18.91 9,715,908 +0.18(+0.96%)
May 17, 2013 18.69 18.95 18.58 18.73 10,249,596 +0.15(+0.81%)
May 16, 2013 18.62 18.96 18.47 18.58 11,558,126 +0.03(+0.16%)
May 15, 2013 18.48 18.68 18.39 18.55 11,165,202 -0.29(-1.54%)
May 13, 2013 18.84 18.89 18.58 18.84 10,174,476 -0.03(-0.16%)
May 10, 2013 19.15 19.15 18.66 18.87 11,551,801 -0.30(-1.56%)
May 09, 2013 19.22 19.55 19.08 19.17 12,210,609 -0.13(-0.67%)
May 08, 2013 19.52 19.65 19.14 19.30 12,292,373 -0.18(-0.92%)
May 07, 2013 19.23 19.56 19.08 19.48 13,607,425 +0.30(+1.56%)
May 06, 2013 18.94 19.25 18.81 19.18 11,422,230 +0.19(+1.00%)
May 03, 2013 19.33 19.24 18.96 18.99 14,817,710 -0.13(-0.68%)
May 02, 2013 18.90 19.32 18.79 19.12 14,553,341 +0.42(+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.