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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 6.835 6.869 6.530 6.587 66,630,200 -0.28(-4.06%)
Jul 30, 2012 6.842 6.885 6.681 6.865 46,663,580 -0.00(-0.05%)
Jul 27, 2012 6.634 6.879 6.593 6.869 47,866,224 +0.31(+4.71%)
Jul 26, 2012 6.513 6.600 6.426 6.560 36,865,800 +0.18(+2.79%)
Jul 25, 2012 6.372 6.473 6.291 6.382 29,064,002 +0.06(+1.01%)
Jul 24, 2012 6.426 6.456 6.238 6.318 28,529,496 -0.07(-1.10%)
Jul 23, 2012 6.318 6.429 6.218 6.389 36,210,112 -0.18(-2.76%)
Jul 20, 2012 6.640 6.684 6.513 6.570 36,551,108 -0.18(-2.68%)
Jul 19, 2012 6.624 6.775 6.604 6.751 42,385,780 +0.17(+2.65%)
Jul 18, 2012 6.530 6.590 6.493 6.577 41,757,924 +0.01(+0.10%)
Jul 17, 2012 6.620 6.637 6.486 6.570 53,522,636 -0.02(-0.25%)
Jul 16, 2012 6.687 6.733 6.483 6.587 55,079,748 -0.06(-0.96%)
Jul 13, 2012 6.587 6.691 6.570 6.651 60,883,192 +0.37(+5.82%)
Jul 12, 2012 6.151 6.328 6.077 6.285 41,117,132 +0.01(+0.11%)
Jul 11, 2012 6.211 6.417 6.211 6.278 40,113,832 +0.01(+0.16%)
Jul 10, 2012 6.476 6.500 6.218 6.268 40,792,944 -0.14(-2.15%)
Jul 09, 2012 6.503 6.503 6.325 6.406 37,812,344 -0.14(-2.10%)
Jul 06, 2012 6.610 6.617 6.476 6.543 35,701,204 -0.15(-2.26%)
Jul 05, 2012 6.570 6.771 6.526 6.694 49,450,776 +0.09(+1.42%)
Jul 03, 2012 6.453 6.624 6.426 6.600 36,254,612 +0.20(+3.15%)
Jul 02, 2012 6.315 6.422 6.255 6.399 35,293,440 +0.10(+1.60%)
Jun 29, 2012 6.174 6.298 6.144 6.298 50,786,664 +0.37(+6.23%)
Jun 28, 2012 5.832 5.979 5.795 5.929 31,574,366 +0.01(+0.17%)
Jun 27, 2012 6.003 6.043 5.845 5.919 46,299,528 -0.08(-1.40%)
Jun 26, 2012 5.996 6.063 5.909 6.003 57,241,208 +0.02(+0.28%)
Jun 25, 2012 6.248 6.305 5.956 5.986 91,480,032 -0.59(-8.98%)
Jun 22, 2012 6.627 6.634 6.442 6.577 53,746,520 +0.01(+0.20%)
Jun 21, 2012 6.838 6.869 6.553 6.563 54,421,196 -0.31(-4.45%)
Jun 20, 2012 6.832 6.959 6.721 6.869 67,089,232 +0.07(+0.99%)
Jun 19, 2012 6.483 6.869 6.459 6.802 75,466,560 +0.43(+6.68%)
Jun 18, 2012 6.224 6.399 6.181 6.375 39,382,708 +0.16(+2.65%)
Jun 15, 2012 6.219 6.231 6.094 6.211 46,113,564 +0.05(+0.87%)
Jun 14, 2012 6.278 6.291 6.100 6.157 70,747,464 -0.16(-2.55%)
Jun 13, 2012 6.278 6.402 6.241 6.318 34,395,316 +0.05(+0.86%)
Jun 12, 2012 6.318 6.338 6.214 6.265 70,879,464 +0.01(+0.16%)
Jun 11, 2012 6.610 6.644 6.241 6.255 74,467,864 -0.29(-4.46%)
Jun 08, 2012 6.573 6.627 6.432 6.546 63,223,488 -0.19(-2.89%)
Jun 07, 2012 6.832 6.912 6.711 6.741 47,127,256 +0.06(+0.95%)
Jun 06, 2012 6.617 6.738 6.593 6.677 48,221,768 +0.11(+1.63%)
Jun 05, 2012 6.617 6.704 6.520 6.570 39,631,568 +0.07(+1.08%)
Jun 04, 2012 6.453 6.614 6.422 6.500 48,338,384 +0.07(+1.10%)
Jun 01, 2012 6.342 6.553 6.342 6.429 38,656,184 -0.13(-2.05%)
May 31, 2012 6.429 6.573 6.271 6.563 53,886,960 +0.14(+2.25%)
May 30, 2012 6.493 6.507 6.392 6.419 33,357,478 -0.22(-3.29%)
May 29, 2012 6.687 6.738 6.560 6.637 37,970,416 +0.13(+1.96%)
May 25, 2012 6.536 6.664 6.476 6.510 45,517,840 +0.05(+0.78%)
May 24, 2012 6.632 6.637 6.365 6.459 55,717,372 -0.14(-2.14%)
May 23, 2012 6.607 6.620 6.429 6.600 53,678,060 -0.07(-1.01%)
May 22, 2012 6.899 6.999 6.604 6.667 59,795,700 -0.27(-3.87%)
May 21, 2012 6.640 6.949 6.617 6.936 60,071,144 +0.35(+5.30%)
May 18, 2012 6.479 6.627 6.466 6.587 47,359,208 +0.13(+1.97%)
May 17, 2012 6.614 6.687 6.449 6.459 45,033,304 -0.22(-3.31%)
May 16, 2012 6.889 6.889 6.607 6.681 75,253,704 +0.19(+2.89%)
May 15, 2012 6.728 6.802 6.479 6.493 47,108,756 -0.22(-3.30%)
May 14, 2012 6.734 6.825 6.694 6.714 42,560,248 -0.23(-3.35%)
May 11, 2012 6.974 7.153 6.931 6.947 31,431,142 -0.18(-2.47%)
May 10, 2012 7.186 7.253 7.097 7.123 41,128,412 +0.02(+0.28%)
May 09, 2012 7.027 7.157 6.980 7.103 51,548,220 -0.11(-1.57%)
May 08, 2012 7.306 7.319 7.147 7.216 48,906,448 -0.24(-3.17%)
May 07, 2012 7.369 7.469 7.196 7.452 54,041,620 +0.09(+1.22%)
May 04, 2012 7.702 7.712 7.276 7.363 80,262,752 -0.38(-4.94%)
May 03, 2012 7.934 7.948 7.653 7.745 45,467,648 -0.19(-2.35%)
May 02, 2012 7.855 7.988 7.828 7.931 45,874,256 +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.