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 )

15.02 -0.21 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 6.840 6.874 6.535 6.592 66,578,840 -0.28(-4.06%)
Jul 30, 2012 6.847 6.891 6.686 6.871 46,627,612 -0.00(-0.05%)
Jul 27, 2012 6.639 6.884 6.599 6.874 47,829,328 +0.31(+4.71%)
Jul 26, 2012 6.518 6.605 6.431 6.565 36,837,384 +0.18(+2.79%)
Jul 25, 2012 6.377 6.478 6.296 6.387 29,041,600 +0.06(+1.01%)
Jul 24, 2012 6.431 6.461 6.243 6.323 28,507,506 -0.07(-1.10%)
Jul 23, 2012 6.323 6.434 6.222 6.394 36,182,200 -0.18(-2.76%)
Jul 20, 2012 6.646 6.689 6.518 6.575 36,522,936 -0.18(-2.68%)
Jul 19, 2012 6.629 6.780 6.609 6.756 42,353,112 +0.17(+2.65%)
Jul 18, 2012 6.535 6.595 6.498 6.582 41,725,736 +0.01(+0.10%)
Jul 17, 2012 6.625 6.642 6.491 6.575 53,481,380 -0.02(-0.25%)
Jul 16, 2012 6.693 6.738 6.488 6.592 55,037,292 -0.06(-0.96%)
Jul 13, 2012 6.592 6.696 6.575 6.656 60,836,264 +0.37(+5.82%)
Jul 12, 2012 6.155 6.333 6.081 6.290 41,085,440 +0.01(+0.11%)
Jul 11, 2012 6.216 6.422 6.216 6.283 40,082,912 +0.01(+0.16%)
Jul 10, 2012 6.481 6.505 6.222 6.273 40,761,504 -0.14(-2.15%)
Jul 09, 2012 6.508 6.508 6.330 6.411 37,783,200 -0.14(-2.10%)
Jul 06, 2012 6.615 6.622 6.481 6.548 35,673,688 -0.15(-2.26%)
Jul 05, 2012 6.575 6.777 6.531 6.699 49,412,660 +0.09(+1.42%)
Jul 03, 2012 6.458 6.629 6.431 6.605 36,226,668 +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.