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

11.69 +0.55 (+4.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 12.46 12.54 12.13 12.28 30,105,742 -0.30(-2.36%)
May 30, 2013 12.30 12.80 12.23 12.57 18,514,590 +0.19(+1.56%)
May 29, 2013 12.50 12.61 12.31 12.38 18,245,614 -0.25(-1.97%)
May 28, 2013 12.67 12.79 12.58 12.63 17,702,266 +0.06(+0.44%)
May 24, 2013 12.61 12.70 12.43 12.57 14,652,594 +0.06(+0.50%)
May 23, 2013 12.44 12.61 12.34 12.51 19,233,164 -0.17(-1.36%)
May 22, 2013 13.05 13.21 12.58 12.68 28,356,718 -0.42(-3.22%)
May 21, 2013 13.00 13.24 12.86 13.10 19,295,814 +0.04(+0.32%)
May 20, 2013 12.92 13.06 12.76 13.06 14,064,994 +0.12(+0.96%)
May 17, 2013 12.91 13.09 12.83 12.94 14,837,575 +0.10(+0.81%)
May 16, 2013 12.86 13.10 12.76 12.83 16,731,836 +0.02(+0.16%)
May 15, 2013 12.77 12.91 12.70 12.81 16,163,029 -0.20(-1.54%)
May 13, 2013 13.01 13.05 12.83 13.01 14,728,829 -0.02(-0.16%)
May 10, 2013 13.23 13.23 12.89 13.04 16,722,680 -0.21(-1.57%)
May 09, 2013 13.28 13.50 13.18 13.24 17,676,386 -0.09(-0.67%)
May 08, 2013 13.48 13.57 13.22 13.33 17,794,750 -0.12(-0.92%)
May 07, 2013 13.28 13.51 13.18 13.46 19,698,452 +0.21(+1.56%)
May 06, 2013 13.08 13.30 12.99 13.25 16,535,109 +0.13(+1.00%)
May 03, 2013 13.35 13.29 13.10 13.12 21,450,492 -0.09(-0.68%)
May 02, 2013 13.06 13.35 12.98 13.21 21,067,784 +0.29(+2.25%)
May 01, 2013 13.15 13.23 12.90 12.92 21,159,300 -0.31(-2.35%)
Apr 30, 2013 12.97 13.28 12.96 13.23 26,658,248 +0.03(+0.20%)
Apr 29, 2013 13.04 13.29 13.00 13.20 52,538,616 +0.83(+6.71%)
Apr 26, 2013 12.21 12.50 12.32 12.37 21,682,644 +0.05(+0.39%)
Apr 25, 2013 12.36 12.47 12.17 12.32 31,851,094 -0.05(-0.39%)
Apr 24, 2013 12.06 12.41 12.04 12.37 37,589,296 +0.36(+2.97%)
Apr 23, 2013 11.64 12.17 11.53 12.01 41,126,184 +0.43(+3.67%)
Apr 22, 2013 11.37 11.60 11.22 11.59 32,098,580 +0.25(+2.24%)
Apr 19, 2013 11.31 11.38 11.10 11.34 27,162,742 +0.48(+4.42%)
Apr 18, 2013 10.64 10.94 10.50 10.86 20,741,558 +0.25(+2.39%)
Apr 17, 2013 10.92 10.93 10.50 10.60 26,903,806 -0.40(-3.68%)
Apr 16, 2013 10.99 11.10 10.80 11.01 15,832,147 +0.15(+1.39%)
Apr 15, 2013 11.18 11.18 10.77 10.86 25,732,166 -0.53(-4.64%)
Apr 12, 2013 11.43 11.51 11.14 11.38 19,407,374 -0.14(-1.25%)
Apr 11, 2013 11.74 11.76 11.46 11.53 18,016,674 -0.27(-2.27%)
Apr 10, 2013 11.70 11.99 11.70 11.80 22,835,414 +0.17(+1.48%)
Apr 09, 2013 11.12 11.69 11.03 11.62 24,043,464 +0.58(+5.22%)
Apr 08, 2013 11.23 11.23 10.99 11.05 12,787,756 -0.19(-1.65%)
Apr 05, 2013 10.97 11.27 10.93 11.23 15,583,110 +0.16(+1.42%)
Apr 04, 2013 11.26 11.27 11.03 11.07 15,995,249 -0.05(-0.49%)
Apr 03, 2013 11.06 11.21 10.99 11.13 18,635,518 +0.04(+0.37%)
Apr 02, 2013 11.29 11.33 11.05 11.09 12,520,634 -0.18(-1.58%)
Apr 01, 2013 11.38 11.39 11.25 11.27 9,850,770 -0.10(-0.91%)
Mar 28, 2013 11.54 11.55 11.29 11.37 11,771,375 -0.12(-1.07%)
Mar 27, 2013 11.37 11.54 11.29 11.49 19,701,966 -0.01(-0.06%)
Mar 26, 2013 11.59 11.69 11.40 11.50 16,173,727 +0.01(+0.06%)
Mar 25, 2013 11.58 11.66 11.42 11.49 14,380,514 -0.07(-0.59%)
Mar 22, 2013 11.59 11.66 11.51 11.56 12,678,251 -0.02(-0.18%)
Mar 21, 2013 11.80 11.84 11.57 11.58 16,630,907 -0.22(-1.86%)
Mar 20, 2013 11.99 12.04 11.79 11.80 19,858,110 -0.24(-1.99%)
Mar 19, 2013 12.16 12.30 11.82 12.04 26,295,804 -0.16(-1.35%)
Mar 18, 2013 11.94 12.29 11.92 12.21 34,441,916 -0.01(-0.11%)
Mar 15, 2013 12.03 12.25 11.92 12.22 34,852,716 +0.28(+2.36%)
Mar 14, 2013 11.87 11.99 11.69 11.94 25,188,588 +0.14(+1.16%)
Mar 13, 2013 12.06 12.08 11.75 11.80 23,562,400 -0.12(-1.04%)
Mar 12, 2013 12.14 12.15 11.76 11.93 22,621,774 +0.19(+1.64%)
Mar 11, 2013 11.56 11.77 11.50 11.73 24,563,338 -0.06(-0.52%)
Mar 08, 2013 12.06 12.08 11.61 11.80 33,567,684 -0.25(-2.11%)
Mar 07, 2013 11.84 12.39 11.74 12.05 71,093,272 +0.60(+5.28%)
Mar 06, 2013 11.13 11.49 10.90 11.45 87,190,144 +1.50(+15.11%)
Mar 05, 2013 9.888 10.10 9.881 9.943 16,933,298 +0.03(+0.28%)
Mar 04, 2013 10.14 10.14 9.888 9.915 21,316,196 -0.22(-2.17%)
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.