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 )

15.00 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 6.281 6.407 6.250 6.407 49,921,676 +0.38(+6.23%)
Jun 28, 2012 5.933 6.083 5.895 6.032 31,036,598 +0.01(+0.17%)
Jun 27, 2012 6.107 6.148 5.946 6.022 45,510,964 -0.09(-1.40%)
Jun 26, 2012 6.100 6.168 6.011 6.107 56,266,292 +0.02(+0.28%)
Jun 25, 2012 6.356 6.414 6.059 6.090 89,921,960 -0.60(-8.98%)
Jun 22, 2012 6.742 6.749 6.554 6.691 52,831,124 +0.01(+0.20%)
Jun 21, 2012 6.957 6.988 6.667 6.677 53,494,308 -0.31(-4.45%)
Jun 20, 2012 6.950 7.080 6.837 6.988 65,946,584 +0.07(+0.99%)
Jun 19, 2012 6.595 6.988 6.571 6.919 74,181,232 +0.43(+6.68%)
Jun 18, 2012 6.332 6.510 6.288 6.486 38,711,948 +0.17(+2.65%)
Jun 15, 2012 6.327 6.339 6.199 6.319 45,328,168 +0.05(+0.87%)
Jun 14, 2012 6.387 6.401 6.206 6.264 69,542,504 -0.16(-2.55%)
Jun 13, 2012 6.387 6.513 6.349 6.428 33,809,504 +0.05(+0.86%)
Jun 12, 2012 6.428 6.448 6.322 6.373 69,672,264 +0.01(+0.16%)
Jun 11, 2012 6.725 6.759 6.349 6.363 73,199,544 -0.30(-4.46%)
Jun 08, 2012 6.687 6.742 6.544 6.660 62,146,680 -0.20(-2.89%)
Jun 07, 2012 6.950 7.032 6.827 6.858 46,324,596 +0.06(+0.95%)
Jun 06, 2012 6.732 6.854 6.708 6.793 47,400,468 +0.11(+1.63%)
Jun 05, 2012 6.732 6.820 6.633 6.684 38,956,576 +0.07(+1.08%)
Jun 04, 2012 6.564 6.728 6.534 6.612 47,515,096 +0.07(+1.10%)
Jun 01, 2012 6.452 6.667 6.452 6.540 37,997,800 -0.14(-2.05%)
May 31, 2012 6.540 6.687 6.380 6.677 52,969,172 +0.15(+2.25%)
May 30, 2012 6.605 6.620 6.503 6.530 32,789,342 -0.22(-3.29%)
May 29, 2012 6.803 6.854 6.674 6.752 37,323,712 +0.13(+1.96%)
May 25, 2012 6.650 6.779 6.588 6.622 44,742,592 +0.05(+0.78%)
May 24, 2012 6.747 6.752 6.476 6.571 54,768,404 -0.14(-2.14%)
May 23, 2012 6.721 6.735 6.540 6.715 52,763,828 -0.07(-1.01%)
May 22, 2012 7.018 7.121 6.718 6.783 58,777,272 -0.27(-3.87%)
May 21, 2012 6.756 7.070 6.732 7.056 59,048,024 +0.36(+5.30%)
May 18, 2012 6.592 6.742 6.578 6.701 46,552,600 +0.13(+1.97%)
May 17, 2012 6.728 6.803 6.561 6.571 44,266,308 -0.23(-3.31%)
May 16, 2012 7.008 7.008 6.721 6.796 73,972,008 +0.19(+2.89%)
May 15, 2012 6.844 6.919 6.592 6.605 46,306,408 -0.23(-3.30%)
May 14, 2012 6.851 6.943 6.810 6.831 41,835,372 -0.24(-3.35%)
May 11, 2012 7.095 7.277 7.051 7.068 30,895,810 -0.18(-2.47%)
May 10, 2012 7.311 7.379 7.220 7.247 40,427,916 +0.02(+0.28%)
May 09, 2012 7.149 7.281 7.101 7.226 50,670,256 -0.11(-1.57%)
May 08, 2012 7.433 7.446 7.270 7.341 48,073,476 -0.24(-3.17%)
May 07, 2012 7.497 7.598 7.321 7.582 53,121,192 +0.09(+1.22%)
May 04, 2012 7.835 7.845 7.402 7.490 78,895,720 -0.39(-4.94%)
May 03, 2012 8.072 8.085 7.786 7.879 44,693,248 -0.19(-2.35%)
May 02, 2012 7.991 8.126 7.964 8.068 45,092,932 +0.02(+0.25%)
May 01, 2012 7.933 8.136 7.899 8.048 27,070,978 +0.09(+1.08%)
Apr 30, 2012 7.940 7.991 7.903 7.962 28,873,356 -0.04(-0.53%)
Apr 27, 2012 7.940 8.014 7.866 8.004 39,894,044 +0.01(+0.17%)
Apr 26, 2012 7.828 8.023 7.818 7.991 35,593,932 +0.08(+1.07%)
Apr 25, 2012 8.075 8.102 7.785 7.906 35,123,084 -0.05(-0.64%)
Apr 24, 2012 8.011 8.028 7.913 7.957 20,041,352 +0.01(+0.09%)
Apr 23, 2012 7.910 7.981 7.866 7.950 37,936,840 -0.16(-2.00%)
Apr 20, 2012 8.106 8.210 8.085 8.112 30,968,870 +0.05(+0.67%)
Apr 19, 2012 8.150 8.210 7.997 8.058 34,345,612 -0.16(-1.93%)
Apr 18, 2012 8.055 8.254 8.035 8.217 37,734,168 +0.02(+0.21%)
Apr 17, 2012 8.214 8.268 8.143 8.200 29,558,476 +0.00(+0.04%)
Apr 16, 2012 8.366 8.373 8.160 8.197 31,128,778 -0.09(-1.06%)
Apr 13, 2012 8.467 8.471 8.251 8.285 32,666,430 -0.21(-2.51%)
Apr 12, 2012 8.302 8.528 8.280 8.498 34,739,700 +0.24(+2.95%)
Apr 11, 2012 8.305 8.315 8.180 8.254 51,878,064 +0.04(+0.54%)
Apr 10, 2012 8.369 8.420 8.143 8.210 38,870,980 -0.21(-2.53%)
Apr 09, 2012 8.420 8.478 8.325 8.424 26,122,620 -0.13(-1.54%)
Apr 05, 2012 8.484 8.633 8.434 8.555 25,251,740 +0.05(+0.56%)
Apr 04, 2012 8.532 8.643 8.481 8.508 35,761,948 -0.27(-3.08%)
Apr 03, 2012 8.954 8.988 8.694 8.779 35,946,600 -0.22(-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.