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 )

14.09 +0.08 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 6.098 6.221 6.068 6.221 51,419,780 +0.36(+6.23%)
Jun 28, 2012 5.760 5.906 5.724 5.856 31,967,976 +0.01(+0.17%)
Jun 27, 2012 5.929 5.969 5.773 5.846 46,876,704 -0.08(-1.40%)
Jun 26, 2012 5.922 5.989 5.836 5.929 57,954,788 +0.02(+0.28%)
Jun 25, 2012 6.171 6.227 5.883 5.912 92,620,432 -0.58(-8.98%)
Jun 22, 2012 6.545 6.552 6.363 6.496 54,416,536 +0.01(+0.20%)
Jun 21, 2012 6.754 6.784 6.473 6.482 55,099,620 -0.30(-4.45%)
Jun 20, 2012 6.748 6.874 6.638 6.784 67,925,576 +0.07(+0.99%)
Jun 19, 2012 6.403 6.784 6.380 6.718 76,407,336 +0.42(+6.68%)
Jun 18, 2012 6.148 6.320 6.105 6.297 39,873,656 +0.16(+2.65%)
Jun 15, 2012 6.143 6.154 6.018 6.134 46,688,424 +0.05(+0.87%)
Jun 14, 2012 6.201 6.214 6.025 6.081 71,629,408 -0.16(-2.55%)
Jun 13, 2012 6.201 6.323 6.164 6.241 34,824,092 +0.05(+0.86%)
Jun 12, 2012 6.241 6.260 6.138 6.188 71,763,064 +0.01(+0.16%)
Jun 11, 2012 6.529 6.562 6.164 6.178 75,396,192 -0.29(-4.46%)
Jun 08, 2012 6.492 6.545 6.353 6.466 64,011,640 -0.19(-2.89%)
Jun 07, 2012 6.748 6.827 6.628 6.658 47,714,752 +0.06(+0.95%)
Jun 06, 2012 6.535 6.655 6.512 6.595 48,822,908 +0.11(+1.63%)
Jun 05, 2012 6.535 6.622 6.439 6.489 40,125,624 +0.07(+1.08%)
Jun 04, 2012 6.373 6.532 6.343 6.420 48,940,976 +0.07(+1.10%)
Jun 01, 2012 6.264 6.473 6.264 6.350 39,138,076 -0.13(-2.04%)
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%)
May 01, 2012 7.702 7.899 7.669 7.814 27,883,350 +0.08(+1.08%)
Apr 30, 2012 7.709 7.758 7.673 7.730 29,739,816 -0.04(-0.53%)
Apr 27, 2012 7.709 7.781 7.636 7.771 41,091,228 +0.01(+0.17%)
Apr 26, 2012 7.600 7.789 7.590 7.758 36,662,072 +0.08(+1.07%)
Apr 25, 2012 7.840 7.866 7.558 7.676 36,177,092 -0.05(-0.64%)
Apr 24, 2012 7.778 7.794 7.682 7.725 20,642,774 +0.01(+0.08%)
Apr 23, 2012 7.679 7.748 7.636 7.718 39,075,288 -0.16(-2.00%)
Apr 20, 2012 7.870 7.971 7.850 7.876 31,898,216 +0.05(+0.67%)
Apr 19, 2012 7.912 7.971 7.764 7.824 35,376,288 -0.15(-1.93%)
Apr 18, 2012 7.820 8.014 7.801 7.978 38,866,532 +0.02(+0.21%)
Apr 17, 2012 7.975 8.027 7.906 7.961 30,445,496 +0.00(+0.04%)
Apr 16, 2012 8.122 8.129 7.922 7.958 32,062,922 -0.09(-1.06%)
Apr 13, 2012 8.221 8.224 8.011 8.043 33,646,716 -0.21(-2.51%)
Apr 12, 2012 8.060 8.280 8.039 8.250 35,782,204 +0.24(+2.95%)
Apr 11, 2012 8.063 8.073 7.942 8.014 53,434,872 +0.04(+0.54%)
Apr 10, 2012 8.126 8.175 7.906 7.971 40,037,460 -0.21(-2.53%)
Apr 09, 2012 8.175 8.231 8.083 8.178 26,906,534 -0.13(-1.54%)
Apr 05, 2012 8.237 8.382 8.188 8.306 26,009,520 +0.05(+0.56%)
Apr 04, 2012 8.283 8.392 8.234 8.260 36,835,128 -0.26(-3.08%)
Apr 03, 2012 8.694 8.726 8.441 8.523 37,025,324 -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.