Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 6.165 6.350 6.097 6.345 43,631,288 +0.13(+2.10%)
Dec 28, 2012 6.195 6.271 6.159 6.214 37,527,088 -0.06(-0.99%)
Dec 27, 2012 6.309 6.335 6.159 6.276 52,646,176 -0.12(-1.93%)
Dec 26, 2012 6.537 6.602 6.380 6.400 33,162,654 -0.05(-0.76%)
Dec 24, 2012 6.462 6.498 6.410 6.449 13,225,116 -0.06(-0.90%)
Dec 21, 2012 6.468 6.547 6.452 6.508 47,692,936 -0.20(-2.96%)
Dec 20, 2012 6.561 6.723 6.560 6.706 60,970,384 +0.13(+1.98%)
Dec 19, 2012 6.521 6.654 6.498 6.576 84,051,336 +0.21(+3.33%)
Dec 18, 2012 6.289 6.390 6.273 6.364 50,056,536 +0.03(+0.51%)
Dec 17, 2012 6.257 6.346 6.240 6.332 43,578,684 -0.03(-0.41%)
Dec 14, 2012 6.283 6.420 6.250 6.358 59,992,120 +0.22(+3.50%)
Dec 13, 2012 6.227 6.270 6.113 6.143 55,575,724 -0.14(-2.28%)
Dec 12, 2012 6.286 6.322 6.219 6.286 36,404,524 -0.02(-0.26%)
Dec 11, 2012 6.289 6.340 6.270 6.302 52,423,512 +0.07(+1.20%)
Dec 10, 2012 6.120 6.247 6.087 6.227 36,862,824 +0.12(+1.95%)
Dec 07, 2012 6.029 6.139 5.996 6.108 36,962,860 +0.12(+1.99%)
Dec 06, 2012 5.993 6.029 5.944 5.989 29,830,330 +0.00(+0.05%)
Dec 05, 2012 5.914 6.025 5.895 5.986 40,775,280 +0.11(+1.89%)
Dec 04, 2012 5.957 6.011 5.843 5.875 37,381,128 +0.02(+0.33%)
Nov 30, 2012 5.937 5.973 5.807 5.856 65,009,628 -0.17(-2.76%)
Nov 29, 2012 5.970 6.045 5.921 6.022 48,615,708 +0.03(+0.49%)
Nov 28, 2012 5.901 6.015 5.866 5.993 67,427,184 +0.08(+1.43%)
Nov 27, 2012 6.156 6.159 5.872 5.908 58,298,488 -0.17(-2.74%)
Nov 26, 2012 6.058 6.103 5.996 6.074 30,666,420 -0.05(-0.75%)
Nov 23, 2012 5.996 6.130 5.996 6.120 26,226,498 +0.12(+2.01%)
Nov 21, 2012 6.159 6.178 5.934 5.999 53,797,616 -0.20(-3.16%)
Nov 20, 2012 6.143 6.250 6.136 6.195 29,047,368 -0.03(-0.47%)
Nov 19, 2012 6.257 6.309 6.136 6.224 52,995,516 +0.03(+0.47%)
Nov 16, 2012 6.292 6.299 6.035 6.195 54,751,888 -0.09(-1.50%)
Nov 15, 2012 6.345 6.393 6.240 6.289 37,376,008 -0.09(-1.38%)
Nov 14, 2012 6.573 6.573 6.338 6.377 45,820,132 -0.17(-2.59%)
Nov 13, 2012 6.635 6.654 6.537 6.547 32,882,272 -0.10(-1.52%)
Nov 12, 2012 6.785 6.791 6.628 6.648 34,034,932 -0.13(-1.97%)
Nov 09, 2012 6.775 6.908 6.752 6.781 30,841,218 +0.02(+0.29%)
Nov 08, 2012 6.957 7.045 6.742 6.762 44,215,332 -0.21(-2.95%)
Nov 07, 2012 7.084 7.101 6.941 6.967 33,242,806 -0.19(-2.69%)
Nov 06, 2012 7.094 7.208 7.068 7.159 28,588,326 +0.08(+1.15%)
Nov 05, 2012 6.928 7.101 6.915 7.078 34,729,392 +0.09(+1.26%)
Nov 02, 2012 7.009 7.032 6.931 6.990 27,155,506 +0.02(+0.28%)
Nov 01, 2012 6.899 6.970 6.853 6.970 52,382,496 +0.06(+0.85%)
Oct 31, 2012 7.042 7.071 6.876 6.912 49,564,612 -0.39(-5.31%)
Oct 26, 2012 7.391 7.299 7.299 7.299 32,961,100 +0.07(+0.90%)
Oct 25, 2012 7.290 7.309 7.195 7.234 19,871,192 +0.09(+1.28%)
Oct 24, 2012 7.208 7.254 7.143 7.143 26,940,460 -0.02(-0.32%)
Oct 23, 2012 7.283 7.286 7.127 7.166 35,393,732 -0.26(-3.55%)
Oct 19, 2012 7.510 7.510 7.410 7.430 27,556,310 -0.07(-0.91%)
Oct 18, 2012 7.440 7.547 7.417 7.498 29,906,478 -0.03(-0.35%)
Oct 17, 2012 7.544 7.599 7.495 7.524 29,824,902 -0.02(-0.22%)
Oct 16, 2012 7.570 7.677 7.475 7.541 31,965,778 -0.00(-0.04%)
Oct 15, 2012 7.482 7.567 7.426 7.544 23,596,504 +0.14(+1.94%)
Oct 12, 2012 7.410 7.524 7.374 7.400 16,399,283 -0.04(-0.48%)
Oct 11, 2012 7.400 7.498 7.358 7.436 29,743,776 +0.11(+1.51%)
Oct 10, 2012 7.407 7.410 7.299 7.325 23,636,118 -0.06(-0.75%)
Oct 09, 2012 7.443 7.456 7.348 7.381 22,537,050 -0.08(-1.05%)
Oct 08, 2012 7.368 7.488 7.332 7.459 30,004,896 +0.04(+0.57%)
Oct 05, 2012 7.560 7.590 7.387 7.417 28,763,226 -0.09(-1.26%)
Oct 04, 2012 7.462 7.554 7.352 7.511 35,287,404 +0.07(+0.92%)
Oct 03, 2012 7.563 7.563 7.413 7.443 39,506,912 -0.10(-1.34%)
Oct 02, 2012 7.563 7.589 7.440 7.544 34,376,820 +0.02(+0.30%)
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.