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 (%)
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.