PBR Historical Prices | Petroleo Brasileiro S.A.- Petro Stock

STI

1.90%

Petr (PBR)

-NYSE

14.75 20 Jun 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
19 Jun 2013	15.27	15.46	14.68	14.75	23,123,200	14.75
18 Jun 2013	15.32	15.56	15.23	15.38	16,537,100	15.38
17 Jun 2013	15.83	15.95	15.44	15.64	18,818,500	15.64
14 Jun 2013	16.27	16.29	15.58	15.64	14,744,000	15.64
13 Jun 2013	15.68	16.44	15.65	16.36	16,048,700	16.36
12 Jun 2013	16.33	16.40	15.57	15.68	16,828,600	15.68
11 Jun 2013	16.12	16.41	15.89	16.19	15,776,300	16.19
10 Jun 2013	16.63	16.74	16.47	16.65	10,566,100	16.65
7 Jun 2013	16.75	16.99	16.55	16.65	15,666,400	16.65
6 Jun 2013	16.97	17.23	16.93	17.22	10,531,000	17.22
5 Jun 2013	17.80	17.86	17.08	17.08	16,252,700	17.08
4 Jun 2013	18.01	18.03	17.65	17.77	9,901,500	17.77
3 Jun 2013	17.67	18.06	17.65	18.02	12,518,800	18.02
31 May 2013	18.04	18.16	17.56	17.77	20,769,900	17.77
30 May 2013	17.80	18.53	17.70	18.20	12,790,000	18.20
29 May 2013	18.09	18.25	17.83	17.92	12,602,500	17.92
28 May 2013	18.34	18.51	18.21	18.28	12,228,500	18.28
24 May 2013	18.25	18.38	17.99	18.20	10,121,900	18.20
23 May 2013	18.01	18.26	17.86	18.11	13,286,000	18.11
22 May 2013	18.89	19.12	18.21	18.36	19,588,500	18.36
21 May 2013	18.82	19.17	18.61	18.97	13,306,200	18.97
20 May 2013	18.71	18.91	18.47	18.91	9,715,800	18.91
17 May 2013	18.69	18.95	18.58	18.73	10,249,000	18.73
16 May 2013	18.62	18.96	18.47	18.58	11,556,200	18.58
15 May 2013	18.48	18.69	18.39	18.55	11,163,200	18.55
14 May 2013	18.79	18.87	18.50	18.55	11,940,000	18.55
13 May 2013	18.84	18.89	18.58	18.84	10,174,500	18.84
10 May 2013	19.15	19.15	18.66	18.87	11,551,500	18.87
9 May 2013	19.22	19.55	19.08	19.17	12,211,000	19.17
8 May 2013	19.52	19.65	19.14	19.30	12,291,600	19.30
7 May 2013	19.23	19.56	19.08	19.48	13,602,800	19.48
6 May 2013	18.94	19.25	18.81	19.18	11,422,300	19.18
3 May 2013	19.33	19.50	18.96	18.99	14,817,800	18.99
2 May 2013	18.90	19.32	18.79	19.12	14,553,400	19.12
1 May 2013	19.04	19.15	18.67	18.70	14,616,300	18.70
30 Apr 2013	18.78	19.22	18.76	19.15	18,398,700	19.15
29 Apr 2013	19.01	19.37	18.95	19.24	36,048,100	19.24
26 Apr 2013	17.80	18.21	17.78	18.03	14,873,900	18.03
25 Apr 2013	18.01	18.17	17.73	17.96	21,855,400	17.96
24 Apr 2013	17.58	18.08	17.55	18.03	25,792,300	18.03
23 Apr 2013	16.97	17.73	16.81	17.51	28,219,300	17.51
22 Apr 2013	16.57	16.91	16.35	16.89	22,025,200	16.89
19 Apr 2013	16.48	16.59	16.17	16.52	18,636,100	16.52
18 Apr 2013	15.50	15.94	15.30	15.82	14,232,300	15.82
17 Apr 2013	15.92	15.93	15.30	15.45	18,458,300	15.45
16 Apr 2013	16.02	16.18	15.74	16.04	10,854,500	16.04
15 Apr 2013	16.30	16.30	15.70	15.82	17,657,000	15.82
12 Apr 2013	16.66	16.78	16.24	16.59	13,316,300	16.59
11 Apr 2013	17.11	17.14	16.70	16.80	12,362,300	16.80
10 Apr 2013	17.05	17.48	17.05	17.19	15,668,300	17.19
9 Apr 2013	16.20	17.04	16.08	16.94	16,498,000	16.94
8 Apr 2013	16.34	16.36	16.02	16.10	8,774,600	16.10
5 Apr 2013	15.99	16.43	15.93	16.37	10,692,700	16.37
4 Apr 2013	16.41	16.43	16.08	16.14	10,975,500	16.14
3 Apr 2013	16.12	16.34	16.02	16.22	12,787,200	16.22
2 Apr 2013	16.46	16.51	16.11	16.16	8,591,300	16.16
1 Apr 2013	16.58	16.60	16.39	16.42	6,753,200	16.42
28 Mar 2013	16.82	16.83	16.46	16.57	8,076,600	16.57
27 Mar 2013	16.57	16.82	16.45	16.75	13,518,400	16.75
26 Mar 2013	16.90	17.04	16.62	16.76	11,098,000	16.76
25 Mar 2013	16.88	17.00	16.64	16.75	9,867,500	16.75
22 Mar 2013	16.89	17.00	16.77	16.85	8,699,500	16.85
21 Mar 2013	17.19	17.25	16.86	16.88	11,411,100	16.88
20 Mar 2013	17.47	17.54	17.18	17.20	13,623,700	17.20
19 Mar 2013	17.73	17.93	17.23	17.55	18,043,600	17.55
18 Mar 2013	17.40	17.91	17.37	17.79	23,632,800	17.79
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On PBR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Petr (PBR)