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 )

15.23 -0.33 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 7.257 7.312 7.196 7.220 32,587,632 -0.01(-0.19%)
Aug 30, 2012 7.268 7.305 7.179 7.233 35,688,640 -0.06(-0.80%)
Aug 29, 2012 7.370 7.391 7.257 7.292 24,340,342 -0.11(-1.48%)
Aug 27, 2012 7.353 7.455 7.322 7.401 17,994,960 -0.02(-0.28%)
Aug 24, 2012 7.435 7.517 7.332 7.421 31,070,354 +0.00(+0.00%)
Aug 23, 2012 7.531 7.551 7.391 7.421 30,599,642 -0.13(-1.76%)
Aug 22, 2012 7.493 7.575 7.428 7.554 36,908,512 +0.08(+1.00%)
Aug 21, 2012 7.701 7.729 7.452 7.479 40,381,836 -0.16(-2.14%)
Aug 20, 2012 7.636 7.660 7.548 7.643 28,146,824 +0.03(+0.45%)
Aug 17, 2012 7.582 7.643 7.541 7.609 31,528,140 +0.02(+0.22%)
Aug 16, 2012 7.527 7.616 7.473 7.592 37,162,536 +0.17(+2.25%)
Aug 15, 2012 7.397 7.473 7.363 7.425 32,002,080 +0.02(+0.32%)
Aug 14, 2012 7.507 7.534 7.353 7.401 34,634,828 -0.07(-0.96%)
Aug 13, 2012 7.479 7.510 7.360 7.473 38,197,164 -0.03(-0.45%)
Aug 10, 2012 7.384 7.513 7.329 7.507 28,616,892 +0.06(+0.78%)
Aug 09, 2012 7.414 7.486 7.355 7.449 44,367,548 -0.02(-0.27%)
Aug 08, 2012 7.223 7.503 7.210 7.469 65,982,860 +0.34(+4.79%)
Aug 07, 2012 7.013 7.244 6.994 7.128 65,258,988 +0.15(+2.10%)
Aug 06, 2012 6.632 7.073 6.626 6.981 74,338,752 +0.04(+0.54%)
Aug 03, 2012 6.882 7.076 6.882 6.943 56,258,744 +0.21(+3.15%)
Aug 02, 2012 6.745 6.888 6.684 6.731 49,401,020 -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.