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 (%)
Aug 31, 2012 7.043 7.096 6.983 7.006 33,581,536 -0.01(-0.19%)
Aug 30, 2012 7.053 7.089 6.966 7.019 36,777,124 -0.06(-0.80%)
Aug 29, 2012 7.152 7.172 7.043 7.076 25,082,710 -0.11(-1.48%)
Aug 27, 2012 7.135 7.235 7.106 7.182 18,543,796 -0.02(-0.28%)
Aug 24, 2012 7.215 7.294 7.115 7.202 32,017,984 +0.00(+0.00%)
Aug 23, 2012 7.308 7.328 7.172 7.202 31,532,914 -0.13(-1.76%)
Aug 22, 2012 7.271 7.351 7.208 7.331 38,034,200 +0.07(+1.00%)
Aug 21, 2012 7.473 7.500 7.231 7.258 41,613,460 -0.16(-2.14%)
Aug 20, 2012 7.410 7.434 7.324 7.417 29,005,286 +0.03(+0.45%)
Aug 17, 2012 7.357 7.417 7.318 7.384 32,489,732 +0.02(+0.22%)
Aug 16, 2012 7.304 7.391 7.251 7.367 38,295,972 +0.16(+2.25%)
Aug 15, 2012 7.178 7.251 7.145 7.205 32,978,126 +0.02(+0.32%)
Aug 14, 2012 7.284 7.311 7.135 7.182 35,691,176 -0.07(-0.96%)
Aug 13, 2012 7.258 7.288 7.142 7.251 39,362,160 -0.03(-0.45%)
Aug 10, 2012 7.165 7.291 7.112 7.284 29,489,692 +0.06(+0.78%)
Aug 09, 2012 7.195 7.265 7.137 7.228 45,720,736 -0.02(-0.27%)
Aug 08, 2012 7.009 7.281 6.996 7.248 67,995,304 +0.33(+4.79%)
Aug 07, 2012 6.806 7.029 6.787 6.917 67,249,352 +0.14(+2.10%)
Aug 06, 2012 6.436 6.864 6.429 6.774 76,606,048 +0.04(+0.54%)
Aug 03, 2012 6.678 6.867 6.678 6.738 57,974,608 +0.21(+3.15%)
Aug 02, 2012 6.545 6.685 6.486 6.532 50,907,724 -0.09(-1.40%)
Aug 01, 2012 6.466 6.655 6.347 6.625 56,380,772 +0.12(+1.83%)
Jul 31, 2012 6.751 6.784 6.449 6.506 67,460,824 -0.28(-4.06%)
Jul 30, 2012 6.758 6.801 6.598 6.781 47,245,296 -0.00(-0.05%)
Jul 27, 2012 6.552 6.794 6.512 6.784 48,462,932 +0.30(+4.71%)
Jul 26, 2012 6.433 6.519 6.347 6.479 37,325,372 +0.18(+2.79%)
Jul 25, 2012 6.294 6.393 6.214 6.303 29,426,318 +0.06(+1.01%)
Jul 24, 2012 6.347 6.376 6.161 6.241 28,885,150 -0.07(-1.10%)
Jul 23, 2012 6.241 6.350 6.141 6.310 36,661,512 -0.18(-2.76%)
Jul 20, 2012 6.559 6.602 6.433 6.489 37,006,760 -0.18(-2.68%)
Jul 19, 2012 6.542 6.691 6.522 6.668 42,914,168 +0.17(+2.65%)
Jul 18, 2012 6.449 6.509 6.413 6.496 42,278,484 +0.01(+0.10%)
Jul 17, 2012 6.539 6.555 6.406 6.489 54,189,856 -0.02(-0.25%)
Jul 16, 2012 6.605 6.650 6.403 6.506 55,766,380 -0.06(-0.96%)
Jul 13, 2012 6.506 6.608 6.489 6.569 61,642,172 +0.36(+5.82%)
Jul 12, 2012 6.075 6.250 6.002 6.207 41,629,704 +0.01(+0.11%)
Jul 11, 2012 6.134 6.338 6.134 6.201 40,613,896 +0.01(+0.16%)
Jul 10, 2012 6.396 6.420 6.141 6.191 41,301,476 -0.14(-2.15%)
Jul 09, 2012 6.423 6.423 6.247 6.327 38,283,720 -0.14(-2.10%)
Jul 06, 2012 6.529 6.535 6.396 6.463 36,146,264 -0.15(-2.26%)
Jul 05, 2012 6.489 6.688 6.446 6.612 50,067,240 +0.09(+1.42%)
Jul 03, 2012 6.373 6.542 6.347 6.519 36,706,568 +0.20(+3.15%)
Jul 02, 2012 6.237 6.343 6.178 6.320 35,733,416 +0.10(+1.60%)
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%)
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.