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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 6.957 6.991 6.646 6.704 65,464,200 -0.28(-4.06%)
Jul 30, 2012 6.964 7.008 6.800 6.988 45,846,988 -0.00(-0.05%)
Jul 27, 2012 6.752 7.001 6.711 6.991 47,028,584 +0.31(+4.71%)
Jul 26, 2012 6.629 6.718 6.540 6.677 36,220,660 +0.18(+2.79%)
Jul 25, 2012 6.486 6.588 6.404 6.496 28,555,394 +0.06(+1.01%)
Jul 24, 2012 6.540 6.571 6.349 6.431 28,030,242 -0.07(-1.10%)
Jul 23, 2012 6.431 6.544 6.328 6.503 35,576,448 -0.18(-2.76%)
Jul 20, 2012 6.759 6.803 6.629 6.687 35,911,480 -0.18(-2.68%)
Jul 19, 2012 6.742 6.895 6.721 6.871 41,644,048 +0.18(+2.65%)
Jul 18, 2012 6.646 6.707 6.608 6.694 41,027,176 +0.01(+0.10%)
Jul 17, 2012 6.738 6.755 6.602 6.687 52,586,012 -0.02(-0.25%)
Jul 16, 2012 6.807 6.853 6.598 6.704 54,115,872 -0.06(-0.96%)
Jul 13, 2012 6.704 6.810 6.687 6.769 59,817,760 +0.37(+5.82%)
Jul 12, 2012 6.260 6.441 6.185 6.397 40,397,600 +0.01(+0.11%)
Jul 11, 2012 6.322 6.532 6.322 6.390 39,411,856 +0.01(+0.16%)
Jul 10, 2012 6.591 6.615 6.328 6.380 40,079,088 -0.14(-2.15%)
Jul 09, 2012 6.619 6.619 6.438 6.520 37,150,644 -0.14(-2.10%)
Jul 06, 2012 6.728 6.735 6.591 6.660 35,076,448 -0.15(-2.26%)
Jul 05, 2012 6.687 6.892 6.643 6.813 48,585,408 +0.10(+1.42%)
Jul 03, 2012 6.567 6.742 6.540 6.718 35,620,172 +0.20(+3.15%)
Jul 02, 2012 6.427 6.537 6.366 6.513 34,675,820 +0.10(+1.60%)
Jun 29, 2012 6.284 6.410 6.253 6.410 49,897,916 +0.38(+6.23%)
Jun 28, 2012 5.936 6.086 5.898 6.035 31,021,828 +0.01(+0.17%)
Jun 27, 2012 6.110 6.151 5.949 6.024 45,489,304 -0.09(-1.40%)
Jun 26, 2012 6.103 6.171 6.014 6.110 56,239,512 +0.02(+0.28%)
Jun 25, 2012 6.359 6.417 6.062 6.093 89,879,168 -0.60(-8.98%)
Jun 22, 2012 6.745 6.752 6.557 6.694 52,805,980 +0.01(+0.20%)
Jun 21, 2012 6.960 6.991 6.670 6.680 53,468,848 -0.31(-4.45%)
Jun 20, 2012 6.953 7.083 6.841 6.991 65,915,196 +0.07(+0.99%)
Jun 19, 2012 6.598 6.991 6.574 6.923 74,145,928 +0.43(+6.68%)
Jun 18, 2012 6.335 6.513 6.291 6.489 38,693,524 +0.17(+2.65%)
Jun 15, 2012 6.330 6.342 6.202 6.322 45,306,596 +0.05(+0.87%)
Jun 14, 2012 6.390 6.404 6.209 6.267 69,509,408 -0.16(-2.55%)
Jun 13, 2012 6.390 6.516 6.352 6.431 33,793,412 +0.05(+0.86%)
Jun 12, 2012 6.431 6.451 6.325 6.376 69,639,104 +0.01(+0.16%)
Jun 11, 2012 6.728 6.762 6.352 6.366 73,164,712 -0.30(-4.46%)
Jun 08, 2012 6.690 6.745 6.547 6.663 62,117,104 -0.20(-2.89%)
Jun 07, 2012 6.953 7.035 6.830 6.861 46,302,548 +0.06(+0.95%)
Jun 06, 2012 6.735 6.858 6.711 6.796 47,377,908 +0.11(+1.63%)
Jun 05, 2012 6.735 6.824 6.636 6.687 38,938,032 +0.07(+1.08%)
Jun 04, 2012 6.567 6.731 6.537 6.615 47,492,484 +0.07(+1.10%)
Jun 01, 2012 6.455 6.670 6.455 6.544 37,979,716 -0.14(-2.05%)
May 31, 2012 6.544 6.690 6.383 6.680 52,943,960 +0.15(+2.25%)
May 30, 2012 6.608 6.623 6.506 6.533 32,773,736 -0.22(-3.29%)
May 29, 2012 6.807 6.858 6.677 6.755 37,305,948 +0.13(+1.96%)
May 25, 2012 6.653 6.783 6.591 6.626 44,721,296 +0.05(+0.78%)
May 24, 2012 6.750 6.755 6.479 6.574 54,742,340 -0.14(-2.14%)
May 23, 2012 6.725 6.738 6.544 6.718 52,738,716 -0.07(-1.01%)
May 22, 2012 7.022 7.124 6.721 6.786 58,749,300 -0.27(-3.87%)
May 21, 2012 6.759 7.073 6.735 7.059 59,019,924 +0.36(+5.30%)
May 18, 2012 6.595 6.745 6.581 6.704 46,530,444 +0.13(+1.97%)
May 17, 2012 6.731 6.807 6.564 6.574 44,245,240 -0.23(-3.31%)
May 16, 2012 7.011 7.011 6.725 6.800 73,936,800 +0.19(+2.89%)
May 15, 2012 6.848 6.923 6.595 6.608 46,284,372 -0.23(-3.30%)
May 14, 2012 6.854 6.947 6.813 6.834 41,815,460 -0.24(-3.35%)
May 11, 2012 7.098 7.281 7.054 7.071 30,881,108 -0.18(-2.47%)
May 10, 2012 7.314 7.382 7.223 7.250 40,408,680 +0.02(+0.28%)
May 09, 2012 7.152 7.284 7.105 7.230 50,646,144 -0.12(-1.57%)
May 08, 2012 7.436 7.450 7.274 7.345 48,050,600 -0.24(-3.17%)
May 07, 2012 7.501 7.602 7.325 7.585 53,095,912 +0.09(+1.22%)
May 04, 2012 7.839 7.849 7.406 7.494 78,858,176 -0.39(-4.94%)
May 03, 2012 8.076 8.089 7.790 7.883 44,671,980 -0.19(-2.35%)
May 02, 2012 7.994 8.130 7.967 8.072 45,071,472 +0.02(+0.25%)
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.