Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.996 6.117 5.967 6.117 52,295,284 +0.36(+6.23%)
Jun 28, 2012 5.664 5.807 5.628 5.758 32,512,282 +0.01(+0.17%)
Jun 27, 2012 5.830 5.869 5.677 5.748 47,674,856 -0.08(-1.40%)
Jun 26, 2012 5.823 5.888 5.739 5.830 58,941,560 +0.02(+0.28%)
Jun 25, 2012 6.068 6.123 5.784 5.813 94,197,448 -0.57(-8.98%)
Jun 22, 2012 6.436 6.442 6.257 6.387 55,343,064 +0.01(+0.20%)
Jun 21, 2012 6.641 6.670 6.364 6.374 56,037,780 -0.30(-4.45%)
Jun 20, 2012 6.635 6.758 6.527 6.670 69,082,120 +0.07(+0.99%)
Jun 19, 2012 6.296 6.670 6.273 6.605 77,708,296 +0.41(+6.68%)
Jun 18, 2012 6.045 6.214 6.002 6.191 40,552,572 +0.16(+2.65%)
Jun 15, 2012 6.040 6.051 5.918 6.032 47,483,368 +0.05(+0.87%)
Jun 14, 2012 6.097 6.110 5.924 5.980 72,849,016 -0.16(-2.55%)
Jun 13, 2012 6.097 6.218 6.061 6.136 35,417,028 +0.05(+0.86%)
Jun 12, 2012 6.136 6.156 6.035 6.084 72,984,944 +0.01(+0.16%)
Jun 11, 2012 6.420 6.452 6.061 6.074 76,679,936 -0.28(-4.46%)
Jun 08, 2012 6.384 6.436 6.247 6.358 65,101,540 -0.19(-2.89%)
Jun 07, 2012 6.635 6.713 6.517 6.547 48,527,172 +0.06(+0.95%)
Jun 06, 2012 6.426 6.543 6.403 6.485 49,654,196 +0.10(+1.63%)
Jun 05, 2012 6.426 6.511 6.332 6.380 40,808,824 +0.07(+1.08%)
Jun 04, 2012 6.266 6.423 6.237 6.312 49,774,276 +0.07(+1.10%)
Jun 01, 2012 6.159 6.364 6.159 6.244 39,804,464 -0.13(-2.05%)
May 31, 2012 6.244 6.384 6.090 6.374 55,487,676 +0.14(+2.25%)
May 30, 2012 6.306 6.319 6.208 6.234 34,348,364 -0.21(-3.29%)
May 29, 2012 6.495 6.543 6.371 6.446 39,098,328 +0.12(+1.96%)
May 25, 2012 6.348 6.472 6.289 6.322 46,869,948 +0.05(+0.78%)
May 24, 2012 6.441 6.446 6.182 6.273 57,372,456 -0.14(-2.14%)
May 23, 2012 6.416 6.429 6.244 6.410 55,272,568 -0.07(-1.01%)
May 22, 2012 6.700 6.798 6.413 6.475 61,571,932 -0.26(-3.87%)
May 21, 2012 6.449 6.749 6.426 6.736 61,855,556 +0.34(+5.30%)
May 18, 2012 6.292 6.436 6.279 6.397 48,766,016 +0.12(+1.97%)
May 17, 2012 6.423 6.495 6.263 6.273 46,371,016 -0.22(-3.31%)
May 16, 2012 6.690 6.690 6.416 6.488 77,489,120 +0.18(+2.89%)
May 15, 2012 6.534 6.605 6.292 6.306 48,508,120 -0.22(-3.30%)
May 14, 2012 6.540 6.628 6.501 6.521 43,824,500 -0.23(-3.35%)
May 11, 2012 6.773 6.947 6.731 6.747 32,364,806 -0.17(-2.47%)
May 10, 2012 6.979 7.044 6.892 6.918 42,350,132 +0.02(+0.28%)
May 09, 2012 6.824 6.950 6.779 6.898 53,079,460 -0.11(-1.57%)
May 08, 2012 7.095 7.108 6.940 7.008 50,359,216 -0.23(-3.17%)
May 07, 2012 7.157 7.254 6.989 7.237 55,646,932 +0.09(+1.22%)
May 04, 2012 7.479 7.489 7.066 7.150 82,646,960 -0.37(-4.94%)
May 03, 2012 7.705 7.718 7.433 7.521 46,818,264 -0.18(-2.35%)
May 02, 2012 7.628 7.757 7.602 7.702 47,236,952 +0.02(+0.25%)
May 01, 2012 7.573 7.767 7.541 7.683 28,358,114 +0.08(+1.08%)
Apr 30, 2012 7.580 7.628 7.544 7.601 30,246,190 -0.04(-0.53%)
Apr 27, 2012 7.580 7.651 7.509 7.641 41,790,876 +0.01(+0.17%)
Apr 26, 2012 7.473 7.659 7.463 7.628 37,286,308 +0.08(+1.07%)
Apr 25, 2012 7.709 7.735 7.432 7.547 36,793,072 -0.05(-0.64%)
Apr 24, 2012 7.647 7.663 7.554 7.596 20,994,254 +0.01(+0.08%)
Apr 23, 2012 7.551 7.618 7.509 7.589 39,740,616 -0.15(-2.00%)
Apr 20, 2012 7.738 7.838 7.718 7.744 32,441,340 +0.05(+0.67%)
Apr 19, 2012 7.780 7.838 7.634 7.693 35,978,632 -0.15(-1.93%)
Apr 18, 2012 7.689 7.880 7.670 7.844 39,528,304 +0.02(+0.21%)
Apr 17, 2012 7.841 7.893 7.773 7.828 30,963,884 +0.00(+0.04%)
Apr 16, 2012 7.986 7.993 7.789 7.825 32,608,850 -0.08(-1.06%)
Apr 13, 2012 8.083 8.086 7.877 7.909 34,219,612 -0.20(-2.51%)
Apr 12, 2012 7.925 8.141 7.904 8.112 36,391,460 +0.23(+2.95%)
Apr 11, 2012 7.928 7.938 7.809 7.880 54,344,696 +0.04(+0.54%)
Apr 10, 2012 7.990 8.038 7.773 7.838 40,719,168 -0.20(-2.53%)
Apr 09, 2012 8.038 8.093 7.948 8.041 27,364,666 -0.13(-1.54%)
Apr 05, 2012 8.099 8.241 8.051 8.167 26,452,378 +0.05(+0.56%)
Apr 04, 2012 8.144 8.251 8.096 8.122 37,462,312 -0.26(-3.08%)
Apr 03, 2012 8.548 8.580 8.299 8.380 37,655,744 -0.21(-2.44%)
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.