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 6.925 6.977 6.866 6.889 34,153,316 -0.01(-0.19%)
Aug 30, 2012 6.934 6.970 6.850 6.902 37,403,312 -0.06(-0.80%)
Aug 29, 2012 7.032 7.052 6.925 6.957 25,509,784 -0.10(-1.48%)
Aug 27, 2012 7.016 7.114 6.987 7.062 18,859,534 -0.02(-0.28%)
Aug 24, 2012 7.094 7.172 6.996 7.081 32,563,140 +0.00(+0.00%)
Aug 23, 2012 7.185 7.205 7.052 7.081 32,069,812 -0.13(-1.76%)
Aug 22, 2012 7.149 7.228 7.088 7.208 38,681,796 +0.07(+1.00%)
Aug 21, 2012 7.348 7.374 7.110 7.136 42,321,996 -0.16(-2.14%)
Aug 20, 2012 7.286 7.309 7.202 7.293 29,499,148 +0.03(+0.45%)
Aug 17, 2012 7.234 7.293 7.195 7.260 33,042,922 +0.02(+0.22%)
Aug 16, 2012 7.182 7.267 7.130 7.244 38,948,024 +0.16(+2.25%)
Aug 15, 2012 7.058 7.130 7.026 7.084 33,539,632 +0.02(+0.32%)
Aug 14, 2012 7.163 7.189 7.016 7.062 36,298,872 -0.07(-0.96%)
Aug 13, 2012 7.136 7.166 7.022 7.130 40,032,364 -0.03(-0.45%)
Aug 10, 2012 7.045 7.169 6.993 7.163 29,991,802 +0.06(+0.78%)
Aug 09, 2012 7.075 7.143 7.018 7.107 46,499,204 -0.02(-0.27%)
Aug 08, 2012 6.892 7.159 6.879 7.127 69,153,032 +0.33(+4.79%)
Aug 07, 2012 6.692 6.912 6.674 6.801 68,394,384 +0.14(+2.10%)
Aug 06, 2012 6.328 6.749 6.322 6.661 77,910,384 +0.04(+0.54%)
Aug 03, 2012 6.566 6.752 6.566 6.625 58,961,716 +0.20(+3.15%)
Aug 02, 2012 6.436 6.573 6.377 6.423 51,774,508 -0.09(-1.40%)
Aug 01, 2012 6.358 6.543 6.240 6.514 57,340,744 +0.12(+1.83%)
Jul 31, 2012 6.638 6.670 6.341 6.397 68,609,448 -0.27(-4.06%)
Jul 30, 2012 6.644 6.687 6.488 6.667 48,049,724 -0.00(-0.05%)
Jul 27, 2012 6.442 6.680 6.403 6.670 49,288,092 +0.30(+4.71%)
Jul 26, 2012 6.325 6.410 6.240 6.371 37,960,896 +0.17(+2.79%)
Jul 25, 2012 6.188 6.286 6.110 6.198 29,927,348 +0.06(+1.01%)
Jul 24, 2012 6.240 6.270 6.058 6.136 29,376,966 -0.07(-1.10%)
Jul 23, 2012 6.136 6.244 6.038 6.204 37,285,732 -0.18(-2.76%)
Jul 20, 2012 6.449 6.491 6.325 6.380 37,636,860 -0.18(-2.68%)
Jul 19, 2012 6.433 6.579 6.413 6.556 43,644,852 +0.17(+2.65%)
Jul 18, 2012 6.341 6.400 6.306 6.387 42,998,344 +0.01(+0.10%)
Jul 17, 2012 6.429 6.446 6.299 6.380 55,112,528 -0.02(-0.25%)
Jul 16, 2012 6.495 6.538 6.296 6.397 56,715,892 -0.06(-0.96%)
Jul 13, 2012 6.397 6.498 6.380 6.459 62,691,728 +0.36(+5.82%)
Jul 12, 2012 5.973 6.146 5.901 6.103 42,338,516 +0.01(+0.11%)
Jul 11, 2012 6.032 6.232 6.032 6.097 41,305,412 +0.01(+0.16%)
Jul 10, 2012 6.289 6.312 6.038 6.087 42,004,700 -0.13(-2.15%)
Jul 09, 2012 6.315 6.315 6.143 6.221 38,935,560 -0.13(-2.10%)
Jul 06, 2012 6.420 6.426 6.289 6.354 36,761,712 -0.15(-2.26%)
Jul 05, 2012 6.380 6.576 6.338 6.501 50,919,712 +0.09(+1.42%)
Jul 03, 2012 6.266 6.433 6.240 6.410 37,331,556 +0.20(+3.15%)
Jul 02, 2012 6.133 6.237 6.074 6.214 36,341,832 +0.10(+1.60%)
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%)
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.