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 )

16.97 -0.36 (-2.08%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Jun 29, 2012 6.431 6.561 6.400 6.561 48,754,184 +0.38(+6.23%)
Jun 28, 2012 6.075 6.229 6.036 6.176 30,310,760 +0.01(+0.17%)
Jun 27, 2012 6.253 6.295 6.089 6.166 44,446,620 -0.09(-1.40%)
Jun 26, 2012 6.246 6.316 6.155 6.253 54,950,420 +0.02(+0.28%)
Jun 25, 2012 6.508 6.568 6.204 6.236 87,819,000 -0.62(-8.98%)
Jun 22, 2012 6.903 6.910 6.711 6.851 51,595,588 +0.01(+0.20%)
Jun 21, 2012 7.124 7.155 6.826 6.837 52,243,260 -0.32(-4.45%)
Jun 20, 2012 7.117 7.249 7.001 7.155 64,404,320 +0.07(+0.99%)
Jun 19, 2012 6.753 7.155 6.729 7.085 72,446,392 +0.44(+6.68%)
Jun 18, 2012 6.484 6.666 6.438 6.641 37,806,612 +0.17(+2.65%)
Jun 15, 2012 6.479 6.491 6.348 6.470 44,268,100 +0.06(+0.87%)
Jun 14, 2012 6.540 6.554 6.355 6.414 67,916,152 -0.17(-2.55%)
Jun 13, 2012 6.540 6.669 6.501 6.582 33,018,816 +0.06(+0.86%)
Jun 12, 2012 6.582 6.603 6.473 6.526 68,042,872 +0.01(+0.16%)
Jun 11, 2012 6.886 6.921 6.501 6.515 71,487,664 -0.30(-4.46%)
Jun 08, 2012 6.847 6.903 6.701 6.819 60,693,284 -0.20(-2.89%)
Jun 07, 2012 7.117 7.200 6.991 7.022 45,241,224 +0.07(+0.95%)
Jun 06, 2012 6.893 7.019 6.868 6.956 46,291,936 +0.11(+1.63%)
Jun 05, 2012 6.893 6.984 6.791 6.844 38,045,516 +0.07(+1.08%)
Jun 04, 2012 6.722 6.889 6.690 6.770 46,403,884 +0.07(+1.10%)
Jun 01, 2012 6.606 6.826 6.606 6.697 37,109,164 -0.14(-2.05%)
May 31, 2012 6.697 6.847 6.533 6.837 51,730,408 +0.15(+2.25%)
May 30, 2012 6.763 6.778 6.659 6.687 32,022,514 -0.23(-3.29%)
May 29, 2012 6.966 7.019 6.833 6.914 36,450,840 +0.13(+1.96%)
May 25, 2012 6.809 6.942 6.746 6.781 43,696,216 +0.05(+0.78%)
May 24, 2012 6.909 6.914 6.631 6.729 53,487,564 -0.15(-2.14%)
May 23, 2012 6.882 6.896 6.697 6.875 51,529,864 -0.07(-1.01%)
May 22, 2012 7.186 7.291 6.879 6.945 57,402,676 -0.28(-3.87%)
May 21, 2012 6.917 7.239 6.893 7.225 57,667,096 +0.36(+5.30%)
May 18, 2012 6.750 6.903 6.736 6.861 45,463,896 +0.13(+1.97%)
May 17, 2012 6.889 6.966 6.718 6.729 43,231,072 -0.23(-3.32%)
May 16, 2012 7.176 7.176 6.882 6.959 72,242,056 +0.20(+2.89%)
May 15, 2012 7.008 7.085 6.750 6.763 45,223,464 -0.23(-3.30%)
May 14, 2012 7.015 7.110 6.973 6.994 40,856,988 -0.24(-3.35%)
May 11, 2012 7.264 7.451 7.219 7.237 30,173,268 -0.18(-2.47%)
May 10, 2012 7.486 7.555 7.393 7.420 39,482,452 +0.02(+0.28%)
May 09, 2012 7.320 7.455 7.271 7.399 49,485,260 -0.12(-1.57%)
May 08, 2012 7.611 7.625 7.444 7.517 46,949,212 -0.25(-3.17%)
May 07, 2012 7.676 7.780 7.496 7.763 51,878,876 +0.09(+1.22%)
May 04, 2012 8.023 8.033 7.580 7.670 77,050,632 -0.40(-4.94%)
May 03, 2012 8.265 8.279 7.973 8.068 43,648,032 -0.19(-2.35%)
May 02, 2012 8.182 8.321 8.154 8.262 44,038,368 +0.02(+0.25%)
May 01, 2012 8.123 8.331 8.089 8.241 26,437,886 +0.09(+1.08%)
Apr 30, 2012 8.130 8.182 8.092 8.153 28,198,112 -0.04(-0.53%)
Apr 27, 2012 8.130 8.206 8.054 8.196 38,961,068 +0.01(+0.17%)
Apr 26, 2012 8.016 8.215 8.005 8.182 34,761,520 +0.09(+1.07%)
Apr 25, 2012 8.269 8.296 7.971 8.095 34,301,684 -0.05(-0.64%)
Apr 24, 2012 8.203 8.220 8.102 8.147 19,572,658 +0.01(+0.09%)
Apr 23, 2012 8.099 8.172 8.054 8.140 37,049,636 -0.17(-2.00%)
Apr 20, 2012 8.300 8.407 8.279 8.307 30,244,620 +0.06(+0.67%)
Apr 19, 2012 8.345 8.407 8.189 8.251 33,542,392 -0.16(-1.93%)
Apr 18, 2012 8.248 8.452 8.227 8.414 36,851,700 +0.02(+0.21%)
Apr 17, 2012 8.411 8.466 8.338 8.397 28,867,210 +0.00(+0.04%)
Apr 16, 2012 8.566 8.573 8.355 8.393 30,400,788 -0.09(-1.06%)
Apr 13, 2012 8.670 8.674 8.449 8.483 31,902,480 -0.22(-2.51%)
Apr 12, 2012 8.501 8.733 8.478 8.701 33,927,264 +0.25(+2.95%)
Apr 11, 2012 8.504 8.514 8.376 8.452 50,664,824 +0.05(+0.54%)
Apr 10, 2012 8.570 8.622 8.338 8.407 37,961,928 -0.22(-2.53%)
Apr 09, 2012 8.622 8.681 8.525 8.625 25,511,706 -0.14(-1.54%)
Apr 05, 2012 8.688 8.840 8.636 8.760 24,661,194 +0.05(+0.56%)
Apr 04, 2012 8.736 8.850 8.684 8.712 34,925,604 -0.28(-3.08%)
Apr 03, 2012 9.169 9.203 8.902 8.989 35,105,940 -0.23(-2.44%)
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.