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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 31, 2012 6.350 6.492 6.194 6.482 54,558,724 +0.14(+2.25%)
May 30, 2012 6.413 6.427 6.313 6.340 33,773,320 -0.22(-3.29%)
May 29, 2012 6.605 6.655 6.479 6.555 38,443,760 +0.13(+1.96%)
May 25, 2012 6.456 6.582 6.396 6.429 46,085,272 +0.05(+0.78%)
May 24, 2012 6.550 6.555 6.287 6.380 56,411,952 -0.14(-2.14%)
May 23, 2012 6.526 6.539 6.350 6.519 54,347,220 -0.07(-1.01%)
May 22, 2012 6.814 6.913 6.522 6.585 60,541,120 -0.27(-3.87%)
May 21, 2012 6.559 6.864 6.535 6.850 60,820,000 +0.34(+5.30%)
May 18, 2012 6.400 6.545 6.386 6.506 47,949,596 +0.13(+1.97%)
May 17, 2012 6.532 6.605 6.370 6.380 45,594,696 -0.22(-3.31%)
May 16, 2012 6.804 6.804 6.526 6.598 76,191,832 +0.19(+2.89%)
May 15, 2012 6.645 6.718 6.400 6.413 47,696,020 -0.22(-3.30%)
May 14, 2012 6.651 6.741 6.612 6.632 43,090,812 -0.23(-3.35%)
May 11, 2012 6.888 7.065 6.845 6.862 31,822,962 -0.17(-2.47%)
May 10, 2012 7.098 7.164 7.009 7.036 41,641,120 +0.02(+0.28%)
May 09, 2012 6.940 7.068 6.894 7.016 52,190,820 -0.11(-1.57%)
May 08, 2012 7.216 7.229 7.059 7.128 49,516,116 -0.23(-3.17%)
May 07, 2012 7.279 7.377 7.108 7.361 54,715,304 +0.09(+1.22%)
May 04, 2012 7.607 7.617 7.187 7.272 81,263,304 -0.38(-4.94%)
May 03, 2012 7.837 7.850 7.559 7.650 46,034,448 -0.18(-2.35%)
May 02, 2012 7.758 7.889 7.732 7.833 46,446,124 +0.02(+0.25%)
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.