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

15.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 18.78 19.22 18.76 19.15 18,415,158 -0.09(-0.47%)
Apr 29, 2013 19.01 19.37 18.95 19.24 36,050,488 +1.21(+6.71%)
Apr 26, 2013 17.80 18.21 17.95 18.03 14,878,006 +0.07(+0.39%)
Apr 25, 2013 18.01 18.17 17.73 17.96 21,855,304 -0.07(-0.39%)
Apr 24, 2013 17.58 18.08 17.55 18.03 25,792,694 +0.52(+2.97%)
Apr 23, 2013 16.97 17.73 16.81 17.51 28,219,604 +0.62(+3.67%)
Apr 22, 2013 16.57 16.91 16.35 16.89 22,025,122 +0.37(+2.24%)
Apr 19, 2013 16.48 16.59 16.17 16.52 18,638,292 +0.70(+4.42%)
Apr 18, 2013 15.50 15.94 15.30 15.82 14,232,260 +0.37(+2.39%)
Apr 17, 2013 15.92 15.93 15.30 15.45 18,460,618 -0.59(-3.68%)
Apr 16, 2013 16.02 16.18 15.74 16.04 10,863,564 +0.22(+1.39%)
Apr 15, 2013 16.30 16.30 15.70 15.82 17,656,672 -0.77(-4.64%)
Apr 12, 2013 16.66 16.78 16.24 16.59 13,316,782 -0.21(-1.25%)
Apr 11, 2013 17.11 17.14 16.70 16.80 12,362,524 -0.39(-2.27%)
Apr 10, 2013 17.05 17.48 17.05 17.19 15,669,004 +0.25(+1.48%)
Apr 09, 2013 16.20 17.04 16.08 16.94 16,497,934 +0.84(+5.22%)
Apr 08, 2013 16.36 16.36 16.02 16.10 8,774,590 -0.27(-1.65%)
Apr 05, 2013 15.99 16.43 15.93 16.37 10,692,682 +0.23(+1.43%)
Apr 04, 2013 16.41 16.43 16.07 16.14 10,975,480 -0.08(-0.49%)
Apr 03, 2013 16.12 16.34 16.02 16.22 12,787,157 +0.06(+0.37%)
Apr 02, 2013 16.46 16.51 16.11 16.16 8,591,299 -0.26(-1.58%)
Apr 01, 2013 16.58 16.60 16.39 16.42 6,759,315 -0.15(-0.91%)
Mar 28, 2013 16.82 16.83 16.46 16.57 8,077,179 -0.18(-1.07%)
Mar 27, 2013 16.57 16.82 16.45 16.75 13,518,923 -0.01(-0.06%)
Mar 26, 2013 16.89 17.04 16.62 16.76 11,097,946 +0.01(+0.06%)
Mar 25, 2013 16.88 17.00 16.64 16.75 9,867,495 -0.10(-0.59%)
Mar 22, 2013 16.89 17.00 16.77 16.85 8,699,451 -0.03(-0.18%)
Mar 21, 2013 17.19 17.25 16.86 16.88 11,411,650 -0.32(-1.86%)
Mar 20, 2013 17.47 17.54 17.18 17.20 13,626,064 -0.35(-1.99%)
Mar 19, 2013 17.73 17.93 17.23 17.55 18,043,424 -0.24(-1.35%)
Mar 18, 2013 17.40 17.91 17.37 17.79 23,633,052 -0.02(-0.11%)
Mar 15, 2013 17.53 17.85 17.36 17.81 23,914,932 +0.41(+2.36%)
Mar 14, 2013 17.30 17.48 17.04 17.40 17,283,684 +0.20(+1.16%)
Mar 13, 2013 17.58 17.60 17.12 17.20 16,167,841 -0.18(-1.04%)
Mar 12, 2013 17.69 17.71 17.14 17.38 15,522,410 +0.28(+1.64%)
Mar 11, 2013 16.85 17.16 16.77 17.10 16,854,656 -0.09(-0.52%)
Mar 08, 2013 17.57 17.60 16.91 17.19 23,033,180 -0.37(-2.11%)
Mar 07, 2013 17.25 18.05 17.11 17.56 48,782,160 +0.88(+5.28%)
Mar 06, 2013 16.22 16.75 15.89 16.68 59,827,368 +2.19(+15.11%)
Mar 05, 2013 14.41 14.72 14.40 14.49 11,619,142 +0.04(+0.28%)
Mar 04, 2013 14.78 14.78 14.41 14.45 14,626,560 -0.32(-2.17%)
Mar 01, 2013 14.47 14.85 14.42 14.77 15,519,621 +0.10(+0.68%)
Feb 28, 2013 14.72 14.84 14.63 14.67 13,329,344 -0.23(-1.54%)
Feb 27, 2013 14.91 15.07 14.62 14.90 17,151,316 +0.02(+0.13%)
Feb 26, 2013 14.72 14.95 14.59 14.88 19,772,860 -0.03(-0.20%)
Feb 25, 2013 15.19 15.36 14.90 14.91 18,387,284 -0.35(-2.29%)
Feb 22, 2013 15.33 15.35 15.03 15.26 17,868,076 +0.07(+0.46%)
Feb 21, 2013 15.70 15.70 15.17 15.19 22,618,996 -0.56(-3.56%)
Feb 20, 2013 16.31 16.32 15.70 15.75 22,597,530 -0.54(-3.31%)
Feb 19, 2013 16.31 16.42 16.22 16.29 16,678,913 +0.33(+2.07%)
Feb 15, 2013 16.09 16.12 15.90 15.96 11,509,738 -0.15(-0.93%)
Feb 14, 2013 16.10 16.20 15.96 16.11 12,100,287 -0.04(-0.25%)
Feb 13, 2013 16.23 16.31 16.01 16.15 14,128,367 +0.09(+0.56%)
Feb 12, 2013 15.88 16.12 15.74 16.06 13,684,433 +0.25(+1.58%)
Feb 11, 2013 16.20 16.20 15.76 15.81 15,961,116 -0.37(-2.29%)
Feb 08, 2013 16.30 16.32 16.06 16.18 19,937,200 -0.10(-0.61%)
Feb 07, 2013 16.92 16.92 16.21 16.28 23,065,780 -0.22(-1.33%)
Feb 06, 2013 16.50 16.74 16.38 16.50 25,692,464 -1.53(-8.49%)
Feb 04, 2013 18.32 18.35 18.02 18.03 19,685,030 -0.64(-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.