Skip to main content

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

14.05 -0.25 (-1.75%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.943 5.979 5.812 5.861 64,948,072 -0.17(-2.76%)
Nov 29, 2012 5.976 6.051 5.927 6.028 48,569,676 +0.03(+0.49%)
Nov 28, 2012 5.907 6.021 5.871 5.998 67,363,344 +0.08(+1.43%)
Nov 27, 2012 6.161 6.165 5.878 5.914 58,243,288 -0.17(-2.74%)
Nov 26, 2012 6.064 6.109 6.002 6.080 30,637,382 -0.05(-0.75%)
Nov 23, 2012 6.002 6.135 6.002 6.126 26,201,666 +0.12(+2.01%)
Nov 21, 2012 6.165 6.184 5.940 6.005 53,746,680 -0.20(-3.16%)
Nov 20, 2012 6.148 6.256 6.142 6.201 29,019,864 -0.03(-0.47%)
Nov 19, 2012 6.263 6.315 6.142 6.230 52,945,336 +0.03(+0.47%)
Nov 16, 2012 6.298 6.305 6.041 6.201 54,700,044 -0.09(-1.50%)
Nov 15, 2012 6.351 6.400 6.246 6.295 37,340,620 -0.09(-1.38%)
Nov 14, 2012 6.579 6.579 6.344 6.383 45,776,748 -0.17(-2.59%)
Nov 13, 2012 6.641 6.660 6.543 6.553 32,851,138 -0.10(-1.52%)
Nov 12, 2012 6.791 6.797 6.634 6.654 34,002,708 -0.13(-1.97%)
Nov 09, 2012 6.781 6.915 6.758 6.788 30,812,016 +0.02(+0.29%)
Nov 08, 2012 6.964 7.052 6.749 6.768 44,173,468 -0.21(-2.95%)
Nov 07, 2012 7.091 7.107 6.948 6.974 33,211,330 -0.19(-2.69%)
Nov 06, 2012 7.101 7.215 7.075 7.166 28,561,256 +0.08(+1.15%)
Nov 05, 2012 6.934 7.107 6.921 7.085 34,696,508 +0.09(+1.26%)
Nov 02, 2012 7.016 7.039 6.938 6.996 27,129,794 +0.02(+0.28%)
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.