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 UNCHANGED
Streaming Delayed 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 6.176 6.300 6.146 6.300 50,771,680 +0.37(+6.23%)
Jun 28, 2012 5.834 5.981 5.797 5.931 31,565,050 +0.01(+0.17%)
Jun 27, 2012 6.005 6.045 5.847 5.921 46,285,864 -0.08(-1.40%)
Jun 26, 2012 5.998 6.065 5.911 6.005 57,224,320 +0.02(+0.28%)
Jun 25, 2012 6.250 6.307 5.958 5.988 91,453,040 -0.59(-8.98%)
Jun 22, 2012 6.629 6.636 6.444 6.579 53,730,664 +0.01(+0.20%)
Jun 21, 2012 6.840 6.871 6.555 6.565 54,405,140 -0.31(-4.45%)
Jun 20, 2012 6.834 6.961 6.723 6.871 67,069,436 +0.07(+0.99%)
Jun 19, 2012 6.485 6.871 6.461 6.804 75,444,296 +0.43(+6.68%)
Jun 18, 2012 6.226 6.401 6.183 6.377 39,371,088 +0.16(+2.65%)
Jun 15, 2012 6.221 6.233 6.095 6.213 46,099,956 +0.05(+0.87%)
Jun 14, 2012 6.280 6.293 6.102 6.159 70,726,584 -0.16(-2.55%)
Jun 13, 2012 6.280 6.404 6.243 6.320 34,385,168 +0.05(+0.86%)
Jun 12, 2012 6.320 6.340 6.216 6.266 70,858,552 +0.01(+0.16%)
Jun 11, 2012 6.612 6.646 6.243 6.256 74,445,896 -0.29(-4.46%)
Jun 08, 2012 6.575 6.629 6.434 6.548 63,204,832 -0.19(-2.89%)
Jun 07, 2012 6.834 6.914 6.713 6.743 47,113,352 +0.06(+0.95%)
Jun 06, 2012 6.619 6.740 6.595 6.679 48,207,540 +0.11(+1.63%)
Jun 05, 2012 6.619 6.706 6.522 6.572 39,619,876 +0.07(+1.08%)
Jun 04, 2012 6.454 6.616 6.424 6.501 48,324,120 +0.07(+1.10%)
Jun 01, 2012 6.344 6.555 6.344 6.431 38,644,776 -0.13(-2.05%)
May 31, 2012 6.431 6.575 6.273 6.565 53,871,060 +0.14(+2.25%)
May 30, 2012 6.495 6.509 6.394 6.421 33,347,636 -0.22(-3.29%)
May 29, 2012 6.689 6.740 6.562 6.639 37,959,212 +0.13(+1.96%)
May 25, 2012 6.538 6.666 6.478 6.512 45,504,408 +0.05(+0.78%)
May 24, 2012 6.634 6.639 6.367 6.461 55,700,932 -0.14(-2.14%)
May 23, 2012 6.609 6.622 6.431 6.602 53,662,224 -0.07(-1.01%)
May 22, 2012 6.901 7.002 6.605 6.669 59,778,056 -0.27(-3.87%)
May 21, 2012 6.642 6.951 6.619 6.938 60,053,420 +0.35(+5.30%)
May 18, 2012 6.481 6.629 6.468 6.589 47,345,236 +0.13(+1.97%)
May 17, 2012 6.616 6.689 6.451 6.461 45,020,016 -0.22(-3.31%)
May 16, 2012 6.891 6.891 6.609 6.683 75,231,504 +0.19(+2.89%)
May 15, 2012 6.730 6.804 6.481 6.495 47,094,856 -0.22(-3.30%)
May 14, 2012 6.736 6.827 6.696 6.716 42,547,692 -0.23(-3.35%)
May 11, 2012 6.976 7.155 6.933 6.949 31,421,868 -0.18(-2.47%)
May 10, 2012 7.189 7.255 7.099 7.125 41,116,276 +0.02(+0.28%)
May 09, 2012 7.029 7.159 6.982 7.105 51,533,008 -0.11(-1.57%)
May 08, 2012 7.308 7.322 7.149 7.219 48,892,016 -0.24(-3.17%)
May 07, 2012 7.371 7.471 7.199 7.455 54,025,676 +0.09(+1.22%)
May 04, 2012 7.704 7.714 7.278 7.365 80,239,064 -0.38(-4.94%)
May 03, 2012 7.937 7.950 7.656 7.747 45,454,232 -0.19(-2.35%)
May 02, 2012 7.857 7.990 7.830 7.933 45,860,720 +0.02(+0.25%)
May 01, 2012 7.800 8.000 7.767 7.913 27,531,910 +0.08(+1.08%)
Apr 30, 2012 7.807 7.857 7.770 7.829 29,364,976 -0.04(-0.53%)
Apr 27, 2012 7.807 7.880 7.734 7.870 40,573,316 +0.01(+0.17%)
Apr 26, 2012 7.697 7.888 7.687 7.857 36,199,984 +0.08(+1.07%)
Apr 25, 2012 7.940 7.967 7.655 7.774 35,721,120 -0.05(-0.64%)
Apr 24, 2012 7.877 7.893 7.780 7.824 20,382,594 +0.01(+0.09%)
Apr 23, 2012 7.777 7.847 7.734 7.817 38,582,784 -0.16(-2.00%)
Apr 20, 2012 7.970 8.073 7.950 7.977 31,496,172 +0.05(+0.67%)
Apr 19, 2012 8.013 8.073 7.864 7.923 34,930,408 -0.16(-1.93%)
Apr 18, 2012 7.920 8.116 7.900 8.080 38,376,660 +0.02(+0.21%)
Apr 17, 2012 8.076 8.130 8.007 8.063 30,061,762 +0.00(+0.04%)
Apr 16, 2012 8.226 8.233 8.023 8.060 31,658,802 -0.09(-1.06%)
Apr 13, 2012 8.326 8.329 8.113 8.146 33,222,636 -0.21(-2.51%)
Apr 12, 2012 8.163 8.386 8.141 8.356 35,331,208 +0.24(+2.95%)
Apr 11, 2012 8.166 8.176 8.043 8.116 52,761,380 +0.04(+0.54%)
Apr 10, 2012 8.229 8.279 8.007 8.073 39,532,828 -0.21(-2.53%)
Apr 09, 2012 8.279 8.336 8.186 8.283 26,567,406 -0.13(-1.54%)
Apr 05, 2012 8.342 8.489 8.292 8.412 25,681,698 +0.05(+0.56%)
Apr 04, 2012 8.389 8.499 8.339 8.366 36,370,860 -0.27(-3.08%)
Apr 03, 2012 8.805 8.838 8.549 8.632 36,558,660 -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.