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 (%)
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%)
May 01, 2012 7.931 8.134 7.897 8.046 27,078,968 +0.09(+1.08%)
Apr 30, 2012 7.938 7.988 7.900 7.960 28,881,878 -0.04(-0.53%)
Apr 27, 2012 7.938 8.012 7.863 8.002 39,905,820 +0.01(+0.17%)
Apr 26, 2012 7.826 8.020 7.816 7.988 35,604,436 +0.08(+1.07%)
Apr 25, 2012 8.073 8.100 7.783 7.904 35,133,452 -0.05(-0.64%)
Apr 24, 2012 8.009 8.026 7.911 7.955 20,047,268 +0.01(+0.09%)
Apr 23, 2012 7.907 7.978 7.863 7.948 37,948,040 -0.16(-2.00%)
Apr 20, 2012 8.103 8.208 8.083 8.110 30,978,012 +0.05(+0.67%)
Apr 19, 2012 8.147 8.208 7.995 8.056 34,355,748 -0.16(-1.93%)
Apr 18, 2012 8.053 8.252 8.032 8.215 37,745,304 +0.02(+0.21%)
Apr 17, 2012 8.211 8.266 8.140 8.198 29,567,200 +0.00(+0.04%)
Apr 16, 2012 8.364 8.370 8.157 8.195 31,137,966 -0.09(-1.06%)
Apr 13, 2012 8.465 8.468 8.249 8.282 32,676,072 -0.21(-2.51%)
Apr 12, 2012 8.299 8.526 8.277 8.495 34,749,952 +0.24(+2.95%)
Apr 11, 2012 8.303 8.313 8.178 8.252 51,893,376 +0.04(+0.54%)
Apr 10, 2012 8.367 8.418 8.140 8.208 38,882,452 -0.21(-2.53%)
Apr 09, 2012 8.418 8.475 8.323 8.421 26,130,330 -0.13(-1.54%)
Apr 05, 2012 8.482 8.631 8.431 8.553 25,259,194 +0.05(+0.56%)
Apr 04, 2012 8.529 8.641 8.479 8.506 35,772,504 -0.27(-3.08%)
Apr 03, 2012 8.952 8.986 8.691 8.776 35,957,212 -0.22(-2.44%)
Apr 02, 2012 8.891 9.084 8.864 8.996 32,801,810 +0.02(+0.19%)
Mar 30, 2012 8.921 9.006 8.871 8.979 27,280,116 +0.05(+0.57%)
Mar 29, 2012 8.776 8.952 8.773 8.928 33,911,944 -0.03(-0.38%)
Mar 28, 2012 9.080 9.080 8.806 8.962 45,131,080 -0.19(-2.07%)
Mar 27, 2012 9.263 9.280 9.117 9.151 30,025,788 -0.14(-1.46%)
Mar 26, 2012 9.229 9.324 9.185 9.286 30,802,952 +0.17(+1.89%)
Mar 23, 2012 9.060 9.175 9.026 9.114 34,227,916 +0.10(+1.09%)
Mar 22, 2012 9.114 9.114 8.948 9.016 43,952,760 -0.19(-2.02%)
Mar 21, 2012 9.253 9.270 9.117 9.202 30,058,022 -0.04(-0.48%)
Mar 20, 2012 9.202 9.266 9.144 9.246 36,324,448 -0.13(-1.40%)
Mar 19, 2012 9.320 9.492 9.293 9.377 31,377,584 +0.02(+0.18%)
Mar 16, 2012 9.222 9.408 9.216 9.360 37,195,080 -0.04(-0.47%)
Mar 15, 2012 9.630 9.660 9.334 9.404 47,250,316 -0.14(-1.45%)
Mar 14, 2012 9.626 9.717 9.519 9.542 55,486,632 -0.01(-0.14%)
Mar 13, 2012 9.239 9.556 9.189 9.556 42,392,388 +0.33(+3.61%)
Mar 12, 2012 9.266 9.307 9.125 9.222 40,764,872 -0.18(-1.90%)
Mar 09, 2012 9.512 9.559 9.371 9.401 35,406,996 -0.20(-2.07%)
Mar 08, 2012 9.653 9.694 9.522 9.599 31,995,198 +0.07(+0.78%)
Mar 07, 2012 9.495 9.569 9.418 9.525 34,606,300 -0.01(-0.07%)
Mar 06, 2012 9.653 9.657 9.391 9.532 51,724,968 -0.44(-4.39%)
Mar 05, 2012 10.26 10.28 9.946 9.970 39,916,120 -0.30(-2.95%)
Mar 02, 2012 10.22 10.32 10.15 10.27 28,288,028 +0.02(+0.23%)
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.