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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Sep 28, 2012 7.374 7.410 7.262 7.347 41,217,064 -0.11(-1.52%)
Sep 27, 2012 7.467 7.509 7.401 7.460 34,624,936 +0.06(+0.78%)
Sep 26, 2012 7.355 7.435 7.311 7.403 51,212,688 +0.03(+0.43%)
Sep 25, 2012 7.489 7.544 7.358 7.371 45,353,248 -0.08(-1.07%)
Sep 24, 2012 7.451 7.483 7.374 7.451 34,012,808 +0.01(+0.09%)
Sep 21, 2012 7.528 7.560 7.435 7.444 41,752,724 -0.06(-0.77%)
Sep 20, 2012 7.399 7.587 7.313 7.502 55,783,216 +0.07(+0.90%)
Sep 19, 2012 7.595 7.640 7.419 7.435 50,958,768 -0.21(-2.81%)
Sep 18, 2012 7.649 7.704 7.572 7.649 38,002,804 +0.01(+0.13%)
Sep 17, 2012 7.704 7.816 7.601 7.640 41,277,584 -0.11(-1.36%)
Sep 14, 2012 7.627 7.952 7.624 7.745 89,274,784 +0.21(+2.72%)
Sep 13, 2012 7.249 7.577 7.201 7.540 57,541,380 +0.34(+4.76%)
Sep 12, 2012 7.220 7.265 7.124 7.198 30,586,540 +0.05(+0.72%)
Sep 11, 2012 7.005 7.174 6.988 7.146 31,456,644 +0.18(+2.62%)
Sep 10, 2012 7.005 7.060 6.940 6.964 28,815,656 -0.12(-1.76%)
Sep 07, 2012 6.925 7.134 6.897 7.089 29,457,750 +0.22(+3.22%)
Sep 06, 2012 6.724 6.909 6.692 6.868 33,118,904 +0.20(+2.93%)
Sep 05, 2012 6.656 6.711 6.567 6.672 27,235,560 +0.05(+0.77%)
Sep 04, 2012 6.735 6.749 6.599 6.621 29,723,792 -0.15(-2.22%)
Aug 31, 2012 6.807 6.858 6.749 6.772 34,744,468 -0.01(-0.19%)
Aug 30, 2012 6.816 6.852 6.733 6.784 38,050,716 -0.05(-0.80%)
Aug 29, 2012 6.913 6.932 6.807 6.839 25,951,326 -0.10(-1.48%)
Aug 27, 2012 6.897 6.993 6.868 6.941 19,185,968 -0.02(-0.28%)
Aug 24, 2012 6.973 7.050 6.877 6.961 33,126,768 +0.00(+0.00%)
Aug 23, 2012 7.063 7.082 6.932 6.961 32,624,900 -0.12(-1.76%)
Aug 22, 2012 7.028 7.105 6.967 7.086 39,351,328 +0.07(+1.00%)
Aug 21, 2012 7.223 7.249 6.989 7.015 43,054,536 -0.15(-2.14%)
Aug 20, 2012 7.162 7.185 7.079 7.169 30,009,742 +0.03(+0.45%)
Aug 17, 2012 7.111 7.169 7.073 7.137 33,614,852 +0.02(+0.22%)
Aug 16, 2012 7.060 7.143 7.009 7.121 39,622,164 +0.16(+2.25%)
Aug 15, 2012 6.938 7.009 6.906 6.964 34,120,160 +0.02(+0.32%)
Aug 14, 2012 7.041 7.066 6.897 6.941 36,927,160 -0.07(-0.96%)
Aug 13, 2012 7.015 7.044 6.903 7.009 40,725,272 -0.03(-0.45%)
Aug 10, 2012 6.925 7.047 6.874 7.041 30,510,922 +0.05(+0.78%)
Aug 09, 2012 6.954 7.021 6.898 6.986 47,304,044 -0.02(-0.27%)
Aug 08, 2012 6.775 7.037 6.762 7.005 70,349,984 +0.32(+4.79%)
Aug 07, 2012 6.578 6.794 6.560 6.685 69,578,200 +0.14(+2.10%)
Aug 06, 2012 6.221 6.634 6.214 6.547 79,258,920 +0.04(+0.54%)
Aug 03, 2012 6.454 6.637 6.454 6.512 59,982,268 +0.20(+3.15%)
Aug 02, 2012 6.326 6.461 6.269 6.314 52,670,660 -0.09(-1.40%)
Aug 01, 2012 6.249 6.432 6.134 6.403 58,333,240 +0.12(+1.83%)
Jul 31, 2012 6.525 6.557 6.233 6.288 69,796,992 -0.27(-4.06%)
Jul 30, 2012 6.531 6.573 6.378 6.554 48,881,404 -0.00(-0.05%)
Jul 27, 2012 6.333 6.567 6.294 6.557 50,141,208 +0.29(+4.71%)
Jul 26, 2012 6.217 6.301 6.134 6.262 38,617,952 +0.17(+2.79%)
Jul 25, 2012 6.083 6.179 6.006 6.093 30,445,354 +0.06(+1.01%)
Jul 24, 2012 6.134 6.163 5.955 6.032 29,885,444 -0.07(-1.10%)
Jul 23, 2012 6.032 6.137 5.936 6.099 37,931,104 -0.17(-2.76%)
Jul 20, 2012 6.339 6.381 6.217 6.272 38,288,304 -0.17(-2.68%)
Jul 19, 2012 6.323 6.467 6.304 6.445 44,400,288 +0.17(+2.65%)
Jul 18, 2012 6.233 6.291 6.198 6.278 43,742,592 +0.01(+0.10%)
Jul 17, 2012 6.320 6.336 6.192 6.272 56,066,456 -0.02(-0.25%)
Jul 16, 2012 6.384 6.427 6.189 6.288 57,697,572 -0.06(-0.96%)
Jul 13, 2012 6.288 6.387 6.272 6.349 63,776,844 +0.35(+5.82%)
Jul 12, 2012 5.871 6.041 5.801 6.000 43,071,344 +0.01(+0.11%)
Jul 11, 2012 5.929 6.126 5.929 5.993 42,020,360 +0.01(+0.16%)
Jul 10, 2012 6.182 6.205 5.936 5.984 42,731,748 -0.13(-2.15%)
Jul 09, 2012 6.208 6.208 6.038 6.115 39,609,488 -0.13(-2.10%)
Jul 06, 2012 6.310 6.317 6.182 6.246 37,398,008 -0.14(-2.26%)
Jul 05, 2012 6.272 6.464 6.230 6.390 51,801,068 +0.09(+1.42%)
Jul 03, 2012 6.160 6.323 6.134 6.301 37,977,716 +0.19(+3.15%)
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.