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 )

14.81 -0.08 (-0.54%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 24, 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 7.252 7.306 7.190 7.214 32,612,772 -0.01(-0.19%)
Aug 30, 2012 7.262 7.300 7.173 7.228 35,716,172 -0.06(-0.80%)
Aug 29, 2012 7.364 7.385 7.252 7.286 24,359,120 -0.11(-1.48%)
Aug 27, 2012 7.347 7.450 7.317 7.395 18,008,842 -0.02(-0.28%)
Aug 24, 2012 7.429 7.511 7.327 7.416 31,094,324 +0.00(+0.00%)
Aug 23, 2012 7.525 7.545 7.385 7.416 30,623,248 -0.13(-1.76%)
Aug 22, 2012 7.487 7.569 7.422 7.549 36,936,984 +0.08(+1.00%)
Aug 21, 2012 7.695 7.723 7.446 7.474 40,412,992 -0.16(-2.14%)
Aug 20, 2012 7.631 7.654 7.542 7.637 28,168,538 +0.03(+0.45%)
Aug 17, 2012 7.576 7.637 7.535 7.603 31,552,464 +0.02(+0.22%)
Aug 16, 2012 7.521 7.610 7.467 7.586 37,191,208 +0.17(+2.25%)
Aug 15, 2012 7.392 7.467 7.358 7.419 32,026,768 +0.02(+0.32%)
Aug 14, 2012 7.501 7.528 7.347 7.395 34,661,548 -0.07(-0.96%)
Aug 13, 2012 7.474 7.504 7.354 7.467 38,226,632 -0.03(-0.45%)
Aug 10, 2012 7.378 7.508 7.323 7.501 28,638,970 +0.06(+0.78%)
Aug 09, 2012 7.409 7.480 7.349 7.443 44,401,776 -0.02(-0.27%)
Aug 08, 2012 7.218 7.497 7.204 7.463 66,033,764 +0.34(+4.79%)
Aug 07, 2012 7.008 7.238 6.989 7.122 65,309,332 +0.15(+2.10%)
Aug 06, 2012 6.627 7.067 6.620 6.975 74,396,104 +0.04(+0.54%)
Aug 03, 2012 6.876 7.071 6.876 6.938 56,302,148 +0.21(+3.15%)
Aug 02, 2012 6.740 6.883 6.678 6.726 49,439,132 -0.10(-1.40%)
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.