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

13.62 +1.12 (+8.96%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2013 18.68 18.75 18.47 18.67 12,629,737 +0.39(+2.13%)
Jan 31, 2013 18.31 18.37 18.12 18.28 20,591,746 -0.29(-1.56%)
Jan 30, 2013 18.74 18.80 18.33 18.57 26,576,004 -0.92(-4.72%)
Jan 29, 2013 19.48 19.55 19.14 19.49 11,797,106 -0.02(-0.10%)
Jan 28, 2013 19.88 19.91 19.50 19.51 9,066,495 -0.30(-1.51%)
Jan 25, 2013 19.63 20.19 19.56 19.81 11,163,017 +0.17(+0.87%)
Jan 24, 2013 19.60 19.74 19.45 19.64 11,736,588 +0.23(+1.18%)
Jan 23, 2013 19.55 19.64 19.35 19.41 9,418,178 -0.11(-0.56%)
Jan 22, 2013 19.19 19.56 19.11 19.52 10,509,498 -0.01(-0.05%)
Jan 18, 2013 19.72 19.92 19.46 19.53 11,622,825 -0.10(-0.51%)
Jan 17, 2013 19.85 19.88 19.59 19.63 8,379,085 -0.12(-0.61%)
Jan 16, 2013 19.60 19.77 19.52 19.75 9,399,857 -0.09(-0.45%)
Jan 15, 2013 19.88 19.96 19.70 19.84 10,908,723 +0.14(+0.71%)
Jan 14, 2013 20.16 20.25 19.63 19.70 13,553,580 -0.17(-0.86%)
Jan 11, 2013 19.84 19.97 19.70 19.87 10,752,650 -0.14(-0.70%)
Jan 10, 2013 19.73 20.13 19.50 20.01 17,150,072 +0.36(+1.83%)
Jan 09, 2013 19.56 19.83 19.49 19.65 15,115,314 -0.01(-0.05%)
Jan 08, 2013 19.76 19.81 19.36 19.66 15,163,151 -0.53(-2.63%)
Jan 07, 2013 20.08 20.24 20.01 20.19 13,460,909 -0.18(-0.88%)
Jan 04, 2013 20.13 20.50 19.97 20.37 14,707,428 +0.40(+2.00%)
Jan 03, 2013 19.64 20.16 19.55 19.97 13,185,399 +0.37(+1.89%)
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.