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 )

17.08 -0.14 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2012 6.462 6.656 6.390 6.649 41,631,104 +0.14(+2.10%)
Dec 28, 2012 6.492 6.573 6.455 6.513 35,806,740 -0.06(-0.99%)
Dec 27, 2012 6.612 6.639 6.455 6.578 50,232,724 -0.13(-1.93%)
Dec 26, 2012 6.851 6.919 6.687 6.707 31,642,384 -0.05(-0.76%)
Dec 24, 2012 6.772 6.810 6.718 6.759 12,618,839 -0.06(-0.90%)
Dec 21, 2012 6.779 6.861 6.762 6.820 45,506,556 -0.21(-2.96%)
Dec 20, 2012 6.877 7.046 6.875 7.029 58,175,328 +0.14(+1.98%)
Dec 19, 2012 6.834 6.974 6.810 6.892 80,198,184 +0.22(+3.33%)
Dec 18, 2012 6.591 6.697 6.574 6.670 47,761,804 +0.03(+0.51%)
Dec 17, 2012 6.557 6.651 6.540 6.636 41,580,916 -0.03(-0.41%)
Dec 14, 2012 6.585 6.728 6.550 6.663 57,241,912 +0.23(+3.50%)
Dec 13, 2012 6.526 6.571 6.407 6.438 53,027,976 -0.15(-2.28%)
Dec 12, 2012 6.588 6.626 6.518 6.588 34,735,636 -0.02(-0.26%)
Dec 11, 2012 6.591 6.644 6.571 6.605 50,020,272 +0.08(+1.20%)
Dec 10, 2012 6.414 6.547 6.380 6.526 35,172,928 +0.12(+1.95%)
Dec 07, 2012 6.318 6.434 6.284 6.402 35,268,380 +0.12(+1.99%)
Dec 06, 2012 6.281 6.318 6.229 6.277 28,462,824 +0.00(+0.05%)
Dec 05, 2012 6.199 6.315 6.178 6.274 38,906,028 +0.12(+1.89%)
Dec 04, 2012 6.243 6.299 6.123 6.158 35,667,472 +0.02(+0.33%)
Nov 30, 2012 6.223 6.260 6.086 6.137 62,029,400 -0.17(-2.76%)
Nov 29, 2012 6.257 6.335 6.205 6.311 46,387,024 +0.03(+0.49%)
Nov 28, 2012 6.185 6.304 6.147 6.281 64,336,132 +0.09(+1.43%)
Nov 27, 2012 6.451 6.455 6.154 6.192 55,625,920 -0.17(-2.74%)
Nov 26, 2012 6.349 6.397 6.284 6.366 29,260,584 -0.05(-0.75%)
Nov 23, 2012 6.284 6.424 6.284 6.414 25,024,202 +0.13(+2.01%)
Nov 21, 2012 6.455 6.475 6.219 6.287 51,331,384 -0.20(-3.16%)
Nov 20, 2012 6.438 6.550 6.431 6.492 27,715,754 -0.03(-0.47%)
Nov 19, 2012 6.557 6.612 6.431 6.523 50,566,048 +0.03(+0.47%)
Nov 16, 2012 6.595 6.602 6.325 6.492 52,241,904 -0.10(-1.50%)
Nov 15, 2012 6.649 6.701 6.540 6.591 35,662,588 -0.09(-1.38%)
Nov 14, 2012 6.888 6.888 6.643 6.684 43,719,608 -0.18(-2.59%)
Nov 13, 2012 6.953 6.974 6.851 6.861 31,374,856 -0.11(-1.52%)
Nov 12, 2012 7.110 7.117 6.947 6.967 32,474,676 -0.14(-1.97%)
Nov 09, 2012 7.100 7.240 7.076 7.107 29,427,370 +0.02(+0.29%)
Nov 08, 2012 7.292 7.384 7.066 7.087 42,188,376 -0.22(-2.95%)
Nov 07, 2012 7.425 7.442 7.274 7.302 31,718,862 -0.20(-2.69%)
Nov 06, 2012 7.435 7.554 7.408 7.503 27,277,756 +0.09(+1.15%)
Nov 05, 2012 7.261 7.442 7.247 7.418 33,137,296 +0.09(+1.26%)
Nov 02, 2012 7.346 7.370 7.264 7.326 25,910,620 +0.02(+0.28%)
Nov 01, 2012 7.230 7.305 7.182 7.305 49,981,132 +0.06(+0.85%)
Oct 31, 2012 7.380 7.411 7.206 7.244 47,292,428 -0.41(-5.31%)
Oct 26, 2012 7.746 7.650 7.650 7.650 31,450,068 +0.07(+0.90%)
Oct 25, 2012 7.640 7.660 7.541 7.582 18,960,240 +0.10(+1.28%)
Oct 24, 2012 7.554 7.602 7.486 7.486 25,705,434 -0.02(-0.32%)
Oct 23, 2012 7.633 7.636 7.469 7.510 33,771,184 -0.28(-3.55%)
Oct 19, 2012 7.870 7.870 7.766 7.787 26,293,050 -0.07(-0.91%)
Oct 18, 2012 7.797 7.910 7.773 7.858 28,535,480 -0.03(-0.35%)
Oct 17, 2012 7.906 7.964 7.855 7.886 28,457,644 -0.02(-0.22%)
Oct 16, 2012 7.934 8.046 7.835 7.903 30,500,376 -0.00(-0.04%)
Oct 15, 2012 7.841 7.930 7.783 7.906 22,514,772 +0.15(+1.94%)
Oct 12, 2012 7.766 7.886 7.729 7.756 15,647,493 -0.04(-0.48%)
Oct 11, 2012 7.756 7.858 7.712 7.794 28,380,238 +0.12(+1.51%)
Oct 10, 2012 7.763 7.766 7.650 7.677 22,552,570 -0.06(-0.75%)
Oct 09, 2012 7.800 7.814 7.701 7.735 21,503,886 -0.08(-1.05%)
Oct 08, 2012 7.722 7.848 7.684 7.817 28,629,386 +0.04(+0.57%)
Oct 05, 2012 7.923 7.955 7.742 7.773 27,444,638 -0.10(-1.26%)
Oct 04, 2012 7.821 7.916 7.705 7.872 33,669,732 +0.07(+0.92%)
Oct 03, 2012 7.927 7.927 7.770 7.800 37,695,804 -0.11(-1.34%)
Oct 02, 2012 7.927 7.954 7.797 7.906 32,800,888 +0.02(+0.30%)
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.