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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 28, 2012 7.856 7.894 7.736 7.827 38,688,252 -0.12(-1.52%)
Sep 27, 2012 7.955 8.000 7.885 7.948 32,500,572 +0.06(+0.78%)
Sep 26, 2012 7.835 7.921 7.789 7.886 48,070,608 +0.03(+0.43%)
Sep 25, 2012 7.979 8.037 7.839 7.852 42,570,668 -0.09(-1.07%)
Sep 24, 2012 7.938 7.972 7.856 7.938 31,926,004 +0.01(+0.09%)
Sep 21, 2012 8.020 8.054 7.921 7.931 39,191,048 -0.06(-0.77%)
Sep 20, 2012 7.883 8.083 7.791 7.992 52,360,720 +0.07(+0.90%)
Sep 19, 2012 8.091 8.139 7.904 7.921 47,832,268 -0.23(-2.81%)
Sep 18, 2012 8.149 8.207 8.067 8.149 35,671,200 +0.01(+0.13%)
Sep 17, 2012 8.207 8.327 8.098 8.139 38,745,056 -0.11(-1.36%)
Sep 14, 2012 8.125 8.472 8.122 8.252 83,797,456 +0.22(+2.72%)
Sep 13, 2012 7.723 8.072 7.671 8.033 54,011,012 +0.37(+4.76%)
Sep 12, 2012 7.692 7.740 7.590 7.668 28,709,948 +0.05(+0.72%)
Sep 11, 2012 7.463 7.643 7.445 7.613 29,526,668 +0.19(+2.62%)
Sep 10, 2012 7.463 7.521 7.393 7.419 27,047,714 -0.13(-1.76%)
Sep 07, 2012 7.378 7.600 7.347 7.552 27,650,412 +0.24(+3.22%)
Sep 06, 2012 7.163 7.361 7.129 7.317 31,086,942 +0.21(+2.93%)
Sep 05, 2012 7.091 7.149 6.996 7.108 25,564,562 +0.05(+0.77%)
Sep 04, 2012 7.175 7.190 7.030 7.054 27,900,132 -0.16(-2.22%)
Aug 31, 2012 7.252 7.306 7.190 7.214 32,612,772 -0.01(-0.19%)
Aug 30, 2012 7.262 7.300 7.173 7.228 35,716,172 -0.06(-0.80%)
Aug 29, 2012 7.364 7.385 7.252 7.286 24,359,120 -0.11(-1.48%)
Aug 27, 2012 7.347 7.450 7.317 7.395 18,008,842 -0.02(-0.28%)
Aug 24, 2012 7.429 7.511 7.327 7.416 31,094,324 +0.00(+0.00%)
Aug 23, 2012 7.525 7.545 7.385 7.416 30,623,248 -0.13(-1.76%)
Aug 22, 2012 7.487 7.569 7.422 7.549 36,936,984 +0.08(+1.00%)
Aug 21, 2012 7.695 7.723 7.446 7.474 40,412,992 -0.16(-2.14%)
Aug 20, 2012 7.631 7.654 7.542 7.637 28,168,538 +0.03(+0.45%)
Aug 17, 2012 7.576 7.637 7.535 7.603 31,552,464 +0.02(+0.22%)
Aug 16, 2012 7.521 7.610 7.467 7.586 37,191,208 +0.17(+2.25%)
Aug 15, 2012 7.392 7.467 7.358 7.419 32,026,768 +0.02(+0.32%)
Aug 14, 2012 7.501 7.528 7.347 7.395 34,661,548 -0.07(-0.96%)
Aug 13, 2012 7.474 7.504 7.354 7.467 38,226,632 -0.03(-0.45%)
Aug 10, 2012 7.378 7.508 7.323 7.501 28,638,970 +0.06(+0.78%)
Aug 09, 2012 7.409 7.480 7.349 7.443 44,401,776 -0.02(-0.27%)
Aug 08, 2012 7.218 7.497 7.204 7.463 66,033,764 +0.34(+4.79%)
Aug 07, 2012 7.008 7.238 6.989 7.122 65,309,332 +0.15(+2.10%)
Aug 06, 2012 6.627 7.067 6.620 6.975 74,396,104 +0.04(+0.54%)
Aug 03, 2012 6.876 7.071 6.876 6.938 56,302,148 +0.21(+3.15%)
Aug 02, 2012 6.740 6.883 6.678 6.726 49,439,132 -0.10(-1.40%)
Aug 01, 2012 6.658 6.852 6.535 6.822 54,754,288 +0.12(+1.83%)
Jul 31, 2012 6.951 6.986 6.641 6.699 65,514,704 -0.28(-4.06%)
Jul 30, 2012 6.958 7.003 6.794 6.982 45,882,356 -0.00(-0.05%)
Jul 27, 2012 6.747 6.996 6.706 6.986 47,064,868 +0.31(+4.71%)
Jul 26, 2012 6.624 6.713 6.535 6.672 36,248,604 +0.18(+2.79%)
Jul 25, 2012 6.481 6.583 6.399 6.491 28,577,424 +0.06(+1.01%)
Jul 24, 2012 6.535 6.566 6.344 6.426 28,051,868 -0.07(-1.10%)
Jul 23, 2012 6.426 6.539 6.324 6.498 35,603,896 -0.18(-2.76%)
Jul 20, 2012 6.754 6.798 6.624 6.682 35,939,184 -0.18(-2.68%)
Jul 19, 2012 6.736 6.890 6.716 6.866 41,676,176 +0.18(+2.65%)
Jul 18, 2012 6.641 6.702 6.603 6.689 41,058,828 +0.01(+0.10%)
Jul 17, 2012 6.733 6.750 6.597 6.682 52,626,580 -0.02(-0.25%)
Jul 16, 2012 6.801 6.847 6.593 6.699 54,157,624 -0.06(-0.96%)
Jul 13, 2012 6.699 6.805 6.682 6.764 59,863,908 +0.37(+5.82%)
Jul 12, 2012 6.255 6.436 6.180 6.392 40,428,764 +0.01(+0.11%)
Jul 11, 2012 6.317 6.527 6.317 6.385 39,442,260 +0.01(+0.16%)
Jul 10, 2012 6.586 6.610 6.324 6.375 40,110,008 -0.14(-2.15%)
Jul 09, 2012 6.614 6.614 6.433 6.515 37,179,308 -0.14(-2.10%)
Jul 06, 2012 6.723 6.730 6.586 6.655 35,103,512 -0.15(-2.26%)
Jul 05, 2012 6.682 6.887 6.637 6.808 48,622,892 +0.10(+1.42%)
Jul 03, 2012 6.562 6.736 6.535 6.713 35,647,652 +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.