Skip to main content

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

13.50 -0.09 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.038 6.075 5.906 5.956 63,921,264 -0.17(-2.76%)
Nov 29, 2012 6.072 6.148 6.022 6.125 47,801,804 +0.03(+0.49%)
Nov 28, 2012 6.002 6.118 5.965 6.095 66,298,348 +0.09(+1.43%)
Nov 27, 2012 6.260 6.264 5.972 6.009 57,322,480 -0.17(-2.74%)
Nov 26, 2012 6.161 6.207 6.098 6.178 30,153,016 -0.05(-0.75%)
Nov 23, 2012 6.098 6.234 6.098 6.224 25,787,426 +0.12(+2.01%)
Nov 21, 2012 6.264 6.284 6.035 6.101 52,896,964 -0.20(-3.16%)
Nov 20, 2012 6.247 6.357 6.241 6.300 28,561,070 -0.03(-0.47%)
Nov 19, 2012 6.363 6.416 6.241 6.330 52,108,288 +0.03(+0.47%)
Nov 16, 2012 6.400 6.406 6.138 6.300 53,835,256 -0.10(-1.50%)
Nov 15, 2012 6.453 6.502 6.347 6.396 36,750,276 -0.09(-1.38%)
Nov 14, 2012 6.685 6.685 6.446 6.486 45,053,032 -0.17(-2.59%)
Nov 13, 2012 6.748 6.767 6.648 6.658 32,331,772 -0.10(-1.52%)
Nov 12, 2012 6.900 6.907 6.741 6.761 33,465,136 -0.14(-1.97%)
Nov 09, 2012 6.890 7.026 6.867 6.897 30,324,888 +0.02(+0.29%)
Nov 08, 2012 7.076 7.165 6.857 6.877 43,475,100 -0.21(-2.95%)
Nov 07, 2012 7.205 7.222 7.059 7.086 32,686,272 -0.20(-2.69%)
Nov 06, 2012 7.215 7.331 7.188 7.281 28,109,712 +0.08(+1.15%)
Nov 05, 2012 7.046 7.222 7.033 7.198 34,147,968 +0.09(+1.26%)
Nov 02, 2012 7.129 7.152 7.049 7.109 26,700,882 +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.