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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 6.951 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%)
Jul 02, 2012 6.422 6.532 6.361 6.508 34,702,572 +0.10(+1.60%)
Jun 29, 2012 6.279 6.405 6.248 6.405 49,936,412 +0.38(+6.23%)
Jun 28, 2012 5.931 6.081 5.894 6.030 31,045,760 +0.01(+0.17%)
Jun 27, 2012 6.105 6.146 5.945 6.020 45,524,396 -0.09(-1.40%)
Jun 26, 2012 6.098 6.167 6.010 6.105 56,282,900 +0.02(+0.28%)
Jun 25, 2012 6.354 6.412 6.057 6.088 89,948,504 -0.60(-8.98%)
Jun 22, 2012 6.740 6.747 6.552 6.689 52,846,720 +0.01(+0.20%)
Jun 21, 2012 6.955 6.986 6.665 6.675 53,510,096 -0.31(-4.45%)
Jun 20, 2012 6.948 7.078 6.835 6.986 65,966,048 +0.07(+0.99%)
Jun 19, 2012 6.593 6.986 6.569 6.917 74,203,128 +0.43(+6.68%)
Jun 18, 2012 6.330 6.508 6.286 6.484 38,723,376 +0.17(+2.65%)
Jun 15, 2012 6.325 6.337 6.197 6.317 45,341,548 +0.05(+0.87%)
Jun 14, 2012 6.385 6.399 6.204 6.262 69,563,032 -0.16(-2.55%)
Jun 13, 2012 6.385 6.511 6.347 6.426 33,819,484 +0.05(+0.86%)
Jun 12, 2012 6.426 6.446 6.320 6.371 69,692,832 +0.01(+0.16%)
Jun 11, 2012 6.723 6.757 6.347 6.361 73,221,152 -0.30(-4.46%)
Jun 08, 2012 6.685 6.740 6.542 6.658 62,165,024 -0.20(-2.89%)
Jun 07, 2012 6.948 7.030 6.825 6.856 46,338,268 +0.06(+0.95%)
Jun 06, 2012 6.730 6.852 6.706 6.791 47,414,456 +0.11(+1.63%)
Jun 05, 2012 6.730 6.818 6.631 6.682 38,968,072 +0.07(+1.08%)
Jun 04, 2012 6.562 6.726 6.532 6.610 47,529,120 +0.07(+1.10%)
Jun 01, 2012 6.450 6.665 6.450 6.539 38,009,016 -0.14(-2.05%)
May 31, 2012 6.539 6.685 6.378 6.675 52,984,808 +0.15(+2.25%)
May 30, 2012 6.603 6.618 6.501 6.528 32,799,020 -0.22(-3.29%)
May 29, 2012 6.801 6.852 6.672 6.750 37,334,732 +0.13(+1.96%)
May 25, 2012 6.648 6.777 6.586 6.620 44,755,796 +0.05(+0.78%)
May 24, 2012 6.745 6.750 6.474 6.569 54,784,572 -0.14(-2.14%)
May 23, 2012 6.719 6.733 6.539 6.713 52,779,404 -0.07(-1.01%)
May 22, 2012 7.016 7.119 6.716 6.781 58,794,624 -0.27(-3.87%)
May 21, 2012 6.754 7.067 6.730 7.054 59,065,456 +0.35(+5.30%)
May 18, 2012 6.590 6.740 6.576 6.699 46,566,340 +0.13(+1.97%)
May 17, 2012 6.726 6.801 6.559 6.569 44,279,372 -0.23(-3.31%)
May 16, 2012 7.006 7.006 6.719 6.794 73,993,840 +0.19(+2.89%)
May 15, 2012 6.842 6.917 6.590 6.603 46,320,076 -0.23(-3.30%)
May 14, 2012 6.849 6.941 6.808 6.829 41,847,720 -0.24(-3.35%)
May 11, 2012 7.092 7.275 7.049 7.065 30,904,930 -0.18(-2.47%)
May 10, 2012 7.309 7.376 7.218 7.245 40,439,848 +0.02(+0.28%)
May 09, 2012 7.147 7.278 7.099 7.224 50,685,212 -0.11(-1.57%)
May 08, 2012 7.431 7.444 7.268 7.339 48,087,668 -0.24(-3.17%)
May 07, 2012 7.495 7.596 7.319 7.579 53,136,868 +0.09(+1.22%)
May 04, 2012 7.833 7.843 7.400 7.488 78,919,008 -0.39(-4.94%)
May 03, 2012 8.069 8.083 7.784 7.877 44,706,440 -0.19(-2.35%)
May 02, 2012 7.988 8.124 7.961 8.066 45,106,240 +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.