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

10.99 -0.20 (-1.79%)
Streaming Delayed Price Updated: 3:10 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2013 12.21 12.47 12.20 12.45 18,119,210 +0.17(+1.41%)
May 31, 2013 12.46 12.55 12.13 12.28 30,099,338 -0.30(-2.36%)
May 30, 2013 12.30 12.80 12.23 12.57 18,510,650 +0.19(+1.56%)
May 29, 2013 12.50 12.61 12.32 12.38 18,241,734 -0.25(-1.97%)
May 28, 2013 12.67 12.79 12.58 12.63 17,698,500 +0.06(+0.44%)
May 24, 2013 12.61 12.70 12.43 12.57 14,649,477 +0.06(+0.50%)
May 23, 2013 12.44 12.62 12.34 12.51 19,229,072 -0.17(-1.36%)
May 22, 2013 13.05 13.21 12.58 12.69 28,350,686 -0.42(-3.22%)
May 21, 2013 13.00 13.25 12.86 13.11 19,291,710 +0.04(+0.32%)
May 20, 2013 12.93 13.07 12.76 13.07 14,062,002 +0.12(+0.96%)
May 17, 2013 12.91 13.09 12.84 12.94 14,834,418 +0.10(+0.81%)
May 16, 2013 12.87 13.10 12.76 12.84 16,728,276 +0.02(+0.16%)
May 15, 2013 12.77 12.91 12.71 12.82 16,159,591 -0.20(-1.54%)
May 13, 2013 13.02 13.05 12.84 13.02 14,725,696 -0.02(-0.16%)
May 10, 2013 13.23 13.23 12.89 13.04 16,719,122 -0.21(-1.57%)
May 09, 2013 13.28 13.51 13.18 13.25 17,672,626 -0.09(-0.67%)
May 08, 2013 13.49 13.58 13.22 13.34 17,790,964 -0.12(-0.92%)
May 07, 2013 13.29 13.51 13.18 13.46 19,694,262 +0.21(+1.56%)
May 06, 2013 13.09 13.30 13.00 13.25 16,531,592 +0.13(+1.00%)
May 03, 2013 13.36 13.29 13.10 13.12 21,445,928 -0.09(-0.68%)
May 02, 2013 13.06 13.35 12.98 13.21 21,063,304 +0.29(+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.