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 (%)
Dec 31, 2012 6.349 6.539 6.278 6.533 42,372,608 +0.13(+2.10%)
Dec 28, 2012 6.379 6.458 6.342 6.399 36,444,504 -0.06(-0.99%)
Dec 27, 2012 6.496 6.523 6.342 6.463 51,127,432 -0.13(-1.93%)
Dec 26, 2012 6.731 6.798 6.570 6.590 32,205,976 -0.05(-0.76%)
Dec 24, 2012 6.654 6.691 6.600 6.640 12,843,597 -0.06(-0.90%)
Dec 21, 2012 6.661 6.741 6.644 6.701 46,317,084 -0.20(-2.96%)
Dec 20, 2012 6.756 6.922 6.755 6.906 59,211,504 +0.13(+1.98%)
Dec 19, 2012 6.714 6.852 6.691 6.771 81,626,616 +0.22(+3.33%)
Dec 18, 2012 6.476 6.580 6.459 6.553 48,612,500 +0.03(+0.51%)
Dec 17, 2012 6.442 6.535 6.426 6.520 42,321,524 -0.03(-0.41%)
Dec 14, 2012 6.469 6.610 6.436 6.546 58,261,464 +0.22(+3.50%)
Dec 13, 2012 6.412 6.456 6.295 6.325 53,972,468 -0.15(-2.28%)
Dec 12, 2012 6.473 6.510 6.404 6.473 35,354,324 -0.02(-0.26%)
Dec 11, 2012 6.476 6.528 6.456 6.489 50,911,196 +0.08(+1.20%)
Dec 10, 2012 6.302 6.432 6.268 6.412 35,799,400 +0.12(+1.95%)
Dec 07, 2012 6.208 6.322 6.174 6.290 35,896,552 +0.12(+1.99%)
Dec 06, 2012 6.171 6.208 6.120 6.167 28,969,782 +0.00(+0.05%)
Dec 05, 2012 6.090 6.204 6.070 6.164 39,598,992 +0.11(+1.89%)
Dec 04, 2012 6.134 6.189 6.016 6.050 36,302,756 +0.02(+0.33%)
Nov 30, 2012 6.114 6.151 5.979 6.030 63,134,224 -0.17(-2.76%)
Nov 29, 2012 6.147 6.224 6.097 6.201 47,213,236 +0.03(+0.49%)
Nov 28, 2012 6.077 6.194 6.040 6.171 65,482,040 +0.09(+1.43%)
Nov 27, 2012 6.338 6.342 6.047 6.083 56,616,688 -0.17(-2.74%)
Nov 26, 2012 6.238 6.285 6.174 6.255 29,781,752 -0.05(-0.75%)
Nov 23, 2012 6.174 6.312 6.174 6.302 25,469,914 +0.12(+2.01%)
Nov 21, 2012 6.342 6.362 6.110 6.177 52,245,660 -0.20(-3.16%)
Nov 20, 2012 6.325 6.436 6.318 6.379 28,209,406 -0.03(-0.47%)
Nov 19, 2012 6.442 6.496 6.318 6.409 51,466,696 +0.03(+0.47%)
Nov 16, 2012 6.479 6.486 6.214 6.379 53,172,400 -0.10(-1.50%)
Nov 15, 2012 6.533 6.583 6.426 6.476 36,297,784 -0.09(-1.38%)
Nov 14, 2012 6.768 6.768 6.526 6.567 44,498,308 -0.17(-2.59%)
Nov 13, 2012 6.832 6.852 6.731 6.741 31,933,682 -0.10(-1.52%)
Nov 12, 2012 6.986 6.993 6.825 6.845 33,053,090 -0.14(-1.97%)
Nov 09, 2012 6.976 7.114 6.953 6.983 29,951,508 +0.02(+0.29%)
Nov 08, 2012 7.164 7.255 6.942 6.963 42,939,808 -0.21(-2.95%)
Nov 07, 2012 7.295 7.312 7.147 7.174 32,283,816 -0.20(-2.69%)
Nov 06, 2012 7.305 7.422 7.278 7.372 27,763,608 +0.08(+1.15%)
Nov 05, 2012 7.134 7.312 7.120 7.288 33,727,516 +0.09(+1.26%)
Nov 02, 2012 7.218 7.241 7.137 7.197 26,372,122 +0.02(+0.28%)
Nov 01, 2012 7.104 7.177 7.057 7.177 50,871,360 +0.06(+0.85%)
Oct 31, 2012 7.251 7.281 7.080 7.117 48,134,768 -0.40(-5.31%)
Oct 26, 2012 7.610 7.516 7.516 7.516 32,010,234 +0.07(+0.90%)
Oct 25, 2012 7.506 7.526 7.409 7.449 19,297,946 +0.09(+1.28%)
Oct 24, 2012 7.422 7.469 7.355 7.355 26,163,280 -0.02(-0.32%)
Oct 23, 2012 7.499 7.503 7.338 7.379 34,372,688 -0.27(-3.55%)
Oct 19, 2012 7.733 7.733 7.630 7.650 26,761,362 -0.07(-0.91%)
Oct 18, 2012 7.661 7.771 7.637 7.721 29,043,734 -0.03(-0.35%)
Oct 17, 2012 7.768 7.825 7.718 7.748 28,964,510 -0.02(-0.22%)
Oct 16, 2012 7.795 7.905 7.697 7.765 31,043,628 -0.00(-0.04%)
Oct 15, 2012 7.704 7.791 7.647 7.768 22,915,790 +0.15(+1.94%)
Oct 12, 2012 7.630 7.748 7.593 7.620 15,926,195 -0.04(-0.48%)
Oct 11, 2012 7.620 7.721 7.577 7.657 28,885,726 +0.11(+1.51%)
Oct 10, 2012 7.627 7.630 7.516 7.543 22,954,260 -0.06(-0.75%)
Oct 09, 2012 7.664 7.677 7.567 7.600 21,886,898 -0.08(-1.05%)
Oct 08, 2012 7.587 7.711 7.550 7.681 29,139,312 +0.04(+0.57%)
Oct 05, 2012 7.785 7.815 7.607 7.637 27,933,462 -0.10(-1.26%)
Oct 04, 2012 7.684 7.778 7.570 7.734 34,269,432 +0.07(+0.92%)
Oct 03, 2012 7.788 7.788 7.634 7.664 38,367,216 -0.10(-1.34%)
Oct 02, 2012 7.788 7.815 7.661 7.768 33,385,114 +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.