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: 1:24 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 (%)
Sep 28, 2012 7.630 7.667 7.514 7.601 39,835,640 -0.12(-1.52%)
Sep 27, 2012 7.726 7.769 7.658 7.719 33,464,452 +0.06(+0.78%)
Sep 26, 2012 7.610 7.692 7.565 7.659 49,496,252 +0.03(+0.43%)
Sep 25, 2012 7.749 7.805 7.613 7.626 43,833,200 -0.08(-1.07%)
Sep 24, 2012 7.709 7.742 7.630 7.709 32,872,842 +0.01(+0.09%)
Sep 21, 2012 7.789 7.822 7.692 7.702 40,353,348 -0.06(-0.77%)
Sep 20, 2012 7.656 7.850 7.567 7.762 53,913,596 +0.07(+0.90%)
Sep 19, 2012 7.858 7.905 7.676 7.692 49,250,844 -0.22(-2.81%)
Sep 18, 2012 7.915 7.971 7.835 7.915 36,729,112 +0.01(+0.13%)
Sep 17, 2012 7.971 8.087 7.865 7.905 39,894,132 -0.11(-1.36%)
Sep 14, 2012 7.891 8.228 7.888 8.014 86,282,664 +0.21(+2.72%)
Sep 13, 2012 7.500 7.840 7.451 7.802 55,612,836 +0.35(+4.76%)
Sep 12, 2012 7.470 7.517 7.371 7.447 29,561,408 +0.05(+0.72%)
Sep 11, 2012 7.248 7.422 7.230 7.394 30,402,348 +0.19(+2.62%)
Sep 10, 2012 7.248 7.305 7.180 7.205 27,849,878 -0.13(-1.76%)
Sep 07, 2012 7.166 7.381 7.136 7.335 28,470,450 +0.23(+3.22%)
Sep 06, 2012 6.957 7.149 6.924 7.106 32,008,898 +0.20(+2.93%)
Sep 05, 2012 6.887 6.943 6.794 6.904 26,322,738 +0.05(+0.77%)
Sep 04, 2012 6.968 6.983 6.827 6.851 28,727,574 -0.16(-2.22%)
Aug 31, 2012 7.043 7.096 6.983 7.006 33,579,980 -0.01(-0.19%)
Aug 30, 2012 7.053 7.089 6.967 7.020 36,775,416 -0.06(-0.80%)
Aug 29, 2012 7.152 7.172 7.043 7.076 25,081,546 -0.11(-1.48%)
Aug 27, 2012 7.136 7.235 7.106 7.182 18,542,936 -0.02(-0.28%)
Aug 24, 2012 7.215 7.295 7.116 7.202 32,016,498 +0.00(+0.00%)
Aug 23, 2012 7.308 7.328 7.172 7.202 31,531,452 -0.13(-1.76%)
Aug 22, 2012 7.272 7.351 7.209 7.331 38,032,436 +0.07(+1.00%)
Aug 21, 2012 7.474 7.500 7.232 7.258 41,611,532 -0.16(-2.14%)
Aug 20, 2012 7.411 7.434 7.325 7.417 29,003,940 +0.03(+0.45%)
Aug 17, 2012 7.358 7.417 7.318 7.384 32,488,224 +0.02(+0.22%)
Aug 16, 2012 7.305 7.391 7.252 7.368 38,294,196 +0.16(+2.25%)
Aug 15, 2012 7.179 7.252 7.146 7.205 32,976,596 +0.02(+0.32%)
Aug 14, 2012 7.285 7.311 7.136 7.182 35,689,520 -0.07(-0.96%)
Aug 13, 2012 7.258 7.288 7.142 7.252 39,360,332 -0.03(-0.46%)
Aug 10, 2012 7.166 7.291 7.112 7.285 29,488,324 +0.06(+0.78%)
Aug 09, 2012 7.195 7.265 7.137 7.228 45,718,612 -0.02(-0.27%)
Aug 08, 2012 7.010 7.282 6.996 7.248 67,992,144 +0.33(+4.79%)
Aug 07, 2012 6.806 7.030 6.788 6.917 67,246,232 +0.14(+2.10%)
Aug 06, 2012 6.436 6.864 6.430 6.774 76,602,488 +0.04(+0.54%)
Aug 03, 2012 6.678 6.867 6.678 6.738 57,971,916 +0.21(+3.15%)
Aug 02, 2012 6.546 6.685 6.486 6.532 50,905,364 -0.09(-1.40%)
Aug 01, 2012 6.466 6.655 6.347 6.625 56,378,156 +0.12(+1.83%)
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%)
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.