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 )

13.86 +0.10 (+0.73%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 13, 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 (%)
Jul 31, 2012 6.751 6.784 6.450 6.506 67,457,696 -0.28(-4.06%)
Jul 30, 2012 6.758 6.801 6.599 6.781 47,243,104 -0.00(-0.05%)
Jul 27, 2012 6.552 6.794 6.513 6.784 48,460,684 +0.30(+4.71%)
Jul 26, 2012 6.433 6.519 6.347 6.479 37,323,640 +0.18(+2.79%)
Jul 25, 2012 6.294 6.393 6.214 6.304 29,424,954 +0.06(+1.01%)
Jul 24, 2012 6.347 6.377 6.161 6.241 28,883,810 -0.07(-1.10%)
Jul 23, 2012 6.241 6.350 6.141 6.310 36,659,812 -0.18(-2.76%)
Jul 20, 2012 6.559 6.602 6.433 6.489 37,005,044 -0.18(-2.68%)
Jul 19, 2012 6.542 6.692 6.523 6.668 42,912,176 +0.17(+2.65%)
Jul 18, 2012 6.450 6.509 6.413 6.496 42,276,524 +0.01(+0.10%)
Jul 17, 2012 6.539 6.556 6.407 6.489 54,187,344 -0.02(-0.25%)
Jul 16, 2012 6.605 6.650 6.403 6.506 55,763,792 -0.06(-0.96%)
Jul 13, 2012 6.506 6.609 6.489 6.569 61,639,312 +0.36(+5.82%)
Jul 12, 2012 6.075 6.251 6.002 6.208 41,627,772 +0.01(+0.11%)
Jul 11, 2012 6.135 6.339 6.135 6.201 40,612,012 +0.01(+0.16%)
Jul 10, 2012 6.397 6.420 6.141 6.191 41,299,560 -0.14(-2.15%)
Jul 09, 2012 6.423 6.423 6.247 6.327 38,281,944 -0.14(-2.10%)
Jul 06, 2012 6.529 6.536 6.397 6.463 36,144,584 -0.15(-2.26%)
Jul 05, 2012 6.489 6.688 6.446 6.612 50,064,916 +0.09(+1.42%)
Jul 03, 2012 6.373 6.542 6.347 6.519 36,704,864 +0.20(+3.15%)
Jul 02, 2012 6.238 6.344 6.178 6.320 35,731,756 +0.10(+1.60%)
Jun 29, 2012 6.098 6.221 6.068 6.221 51,417,392 +0.36(+6.23%)
Jun 28, 2012 5.760 5.906 5.724 5.856 31,966,494 +0.01(+0.17%)
Jun 27, 2012 5.929 5.969 5.774 5.846 46,874,528 -0.08(-1.40%)
Jun 26, 2012 5.923 5.989 5.836 5.929 57,952,100 +0.02(+0.28%)
Jun 25, 2012 6.171 6.228 5.883 5.913 92,616,136 -0.58(-8.98%)
Jun 22, 2012 6.546 6.552 6.363 6.496 54,414,008 +0.01(+0.20%)
Jun 21, 2012 6.755 6.784 6.473 6.483 55,097,064 -0.30(-4.45%)
Jun 20, 2012 6.748 6.874 6.639 6.784 67,922,424 +0.07(+0.99%)
Jun 19, 2012 6.403 6.784 6.380 6.718 76,403,792 +0.42(+6.68%)
Jun 18, 2012 6.148 6.320 6.105 6.297 39,871,808 +0.16(+2.65%)
Jun 15, 2012 6.143 6.155 6.019 6.135 46,686,256 +0.05(+0.87%)
Jun 14, 2012 6.201 6.214 6.025 6.082 71,626,088 -0.16(-2.55%)
Jun 13, 2012 6.201 6.324 6.165 6.241 34,822,476 +0.05(+0.86%)
Jun 12, 2012 6.241 6.261 6.138 6.188 71,759,736 +0.01(+0.16%)
Jun 11, 2012 6.529 6.562 6.165 6.178 75,392,696 -0.29(-4.46%)
Jun 08, 2012 6.493 6.546 6.354 6.466 64,008,672 -0.19(-2.89%)
Jun 07, 2012 6.748 6.827 6.629 6.658 47,712,536 +0.06(+0.95%)
Jun 06, 2012 6.536 6.655 6.513 6.595 48,820,644 +0.11(+1.63%)
Jun 05, 2012 6.536 6.622 6.440 6.489 40,123,760 +0.07(+1.08%)
Jun 04, 2012 6.373 6.532 6.344 6.420 48,938,708 +0.07(+1.10%)
Jun 01, 2012 6.264 6.473 6.264 6.350 39,136,260 -0.13(-2.05%)
May 31, 2012 6.350 6.493 6.194 6.483 54,556,192 +0.14(+2.25%)
May 30, 2012 6.413 6.427 6.314 6.340 33,771,752 -0.22(-3.29%)
May 29, 2012 6.605 6.655 6.479 6.556 38,441,976 +0.13(+1.96%)
May 25, 2012 6.456 6.582 6.397 6.430 46,083,132 +0.05(+0.78%)
May 24, 2012 6.551 6.556 6.287 6.380 56,409,336 -0.14(-2.14%)
May 23, 2012 6.526 6.539 6.350 6.519 54,344,696 -0.07(-1.01%)
May 22, 2012 6.814 6.914 6.523 6.586 60,538,312 -0.27(-3.87%)
May 21, 2012 6.559 6.864 6.536 6.851 60,817,176 +0.34(+5.30%)
May 18, 2012 6.400 6.546 6.387 6.506 47,947,372 +0.13(+1.97%)
May 17, 2012 6.532 6.605 6.370 6.380 45,592,580 -0.22(-3.32%)
May 16, 2012 6.804 6.804 6.526 6.599 76,188,296 +0.19(+2.89%)
May 15, 2012 6.645 6.718 6.400 6.413 47,693,808 -0.22(-3.30%)
May 14, 2012 6.652 6.741 6.612 6.632 43,088,812 -0.23(-3.35%)
May 11, 2012 6.888 7.065 6.846 6.862 31,821,484 -0.17(-2.47%)
May 10, 2012 7.098 7.164 7.010 7.036 41,639,184 +0.02(+0.28%)
May 09, 2012 6.941 7.069 6.895 7.016 52,188,396 -0.11(-1.57%)
May 08, 2012 7.217 7.230 7.059 7.128 49,513,812 -0.23(-3.17%)
May 07, 2012 7.279 7.377 7.108 7.361 54,712,760 +0.09(+1.22%)
May 04, 2012 7.607 7.617 7.187 7.272 81,259,528 -0.38(-4.94%)
May 03, 2012 7.837 7.850 7.560 7.650 46,032,308 -0.18(-2.35%)
May 02, 2012 7.758 7.890 7.732 7.834 46,443,964 +0.02(+0.25%)
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.